Tirupati Graphite plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-09-04 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-09-03 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-09-02 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-30 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-29 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-28 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-27 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-23 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-22 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-21 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-20 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-19 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-16 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-15 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-14 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-13 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-12 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-09 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-08 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-07 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-06 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-05 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-02 | 0.063 | 0.063 | 0.063 | 0.063 | 0.063 | 0 |
| 2024-08-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-07-31 | 6.650 | 6.800 | 6.000 | 6.250 | 6.250 | 103,386 |
| 2024-07-30 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 44,804 |
| 2024-07-29 | 7.000 | 7.300 | 6.500 | 6.650 | 6.650 | 84,677 |
| 2024-07-26 | 7.120 | 7.120 | 6.625 | 6.800 | 6.800 | 48,484 |
| 2024-07-25 | 7.450 | 7.500 | 6.900 | 7.150 | 7.150 | 320,957 |
| 2024-07-24 | 7.750 | 8.000 | 7.200 | 7.200 | 7.200 | 153,177 |
| 2024-07-23 | 8.100 | 8.200 | 7.600 | 7.800 | 7.800 | 218,093 |
| 2024-07-22 | 8.200 | 8.500 | 8.000 | 8.100 | 8.100 | 1,090,977 |
| 2024-07-19 | 7.250 | 8.425 | 7.000 | 8.200 | 8.200 | 738,289 |
| 2024-07-18 | 7.300 | 7.490 | 7.279 | 7.300 | 7.300 | 39,663 |
| 2024-07-17 | 7.200 | 7.500 | 7.066 | 7.300 | 7.300 | 173,435 |
| 2024-07-16 | 6.850 | 7.500 | 6.700 | 7.100 | 7.100 | 366,176 |
| 2024-07-15 | 6.650 | 7.000 | 6.500 | 6.750 | 6.750 | 362,952 |
| 2024-07-12 | 6.400 | 6.800 | 6.000 | 6.650 | 6.650 | 215,657 |
| 2024-07-11 | 6.500 | 6.900 | 6.000 | 6.400 | 6.400 | 43,312 |
| 2024-07-10 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 1,301,507 |
| 2024-07-09 | 5.350 | 7.000 | 5.000 | 6.650 | 6.650 | 1,279,100 |
| 2024-07-08 | 5.750 | 6.000 | 5.000 | 5.000 | 5.000 | 656,225 |
| 2024-07-05 | 5.850 | 6.300 | 5.500 | 5.750 | 5.750 | 896,008 |
| 2024-07-04 | 4.250 | 8.000 | 4.165 | 5.850 | 5.850 | 8,587,658 |
| 2024-07-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 85,009 |
| 2024-07-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 68,891 |
| 2024-07-01 | 4.750 | 5.000 | 4.000 | 4.250 | 4.250 | 132,374 |
| 2024-06-28 | 4.750 | 5.000 | 4.250 | 4.650 | 4.650 | 294,033 |
| 2024-06-27 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 26,300 |
| 2024-06-26 | 4.750 | 5.000 | 4.610 | 4.750 | 4.750 | 158,521 |
| 2024-06-25 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 76,248 |
| 2024-06-24 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 31,510 |
| 2024-06-21 | 4.750 | 5.000 | 4.550 | 4.750 | 4.750 | 251,438 |
| 2024-06-20 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 179,065 |
| 2024-06-19 | 4.850 | 5.000 | 4.500 | 4.750 | 4.750 | 287,885 |
| 2024-06-18 | 5.050 | 5.300 | 4.500 | 4.850 | 4.850 | 40,903 |
| 2024-06-17 | 5.150 | 5.300 | 5.000 | 5.050 | 5.050 | 246,286 |
| 2024-06-14 | 5.150 | 5.300 | 5.000 | 5.150 | 5.150 | 130,000 |
| 2024-06-13 | 5.250 | 5.400 | 5.000 | 5.150 | 5.150 | 525,777 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.