Tirupati Graphite plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.250 | 5.400 | 5.000 | 5.150 | 5.150 | 525,777 |
| 2024-06-12 | 4.750 | 5.500 | 4.700 | 5.250 | 5.250 | 1,157,176 |
| 2024-06-11 | 6.150 | 6.300 | 4.750 | 4.800 | 4.800 | 1,428,701 |
| 2024-06-10 | 6.250 | 6.500 | 6.000 | 6.150 | 6.150 | 380,944 |
| 2024-06-07 | 6.250 | 6.750 | 6.000 | 6.250 | 6.250 | 350,874 |
| 2024-06-06 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 562,357 |
| 2024-06-05 | 6.250 | 6.500 | 5.800 | 6.000 | 6.000 | 427,996 |
| 2024-06-04 | 7.500 | 8.000 | 6.000 | 6.200 | 6.200 | 1,576,939 |
| 2024-06-03 | 7.500 | 8.000 | 7.144 | 7.500 | 7.500 | 163,038 |
| 2024-05-31 | 6.750 | 8.000 | 6.500 | 7.500 | 7.500 | 837,943 |
| 2024-05-30 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 198,591 |
| 2024-05-29 | 6.250 | 8.000 | 6.000 | 7.250 | 7.250 | 1,888,554 |
| 2024-05-28 | 7.500 | 8.000 | 5.600 | 6.400 | 6.400 | 1,682,329 |
| 2024-05-24 | 6.750 | 8.000 | 6.500 | 7.500 | 7.500 | 1,960,755 |
| 2024-05-23 | 5.250 | 7.500 | 5.000 | 6.750 | 6.750 | 2,167,483 |
| 2024-05-22 | 5.250 | 5.620 | 5.000 | 5.250 | 5.250 | 227,871 |
| 2024-05-21 | 5.100 | 5.500 | 5.000 | 5.500 | 5.500 | 855,295 |
| 2024-05-20 | 4.900 | 5.500 | 4.800 | 5.100 | 5.100 | 710,134 |
| 2024-05-17 | 3.750 | 5.000 | 3.620 | 4.900 | 4.900 | 1,247,619 |
| 2024-05-16 | 4.000 | 4.000 | 3.500 | 3.720 | 3.720 | 884,613 |
| 2024-05-15 | 4.250 | 4.500 | 3.840 | 4.020 | 4.020 | 1,526,109 |
| 2024-05-14 | 4.500 | 4.675 | 4.000 | 4.200 | 4.200 | 854,800 |
| 2024-05-13 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 889,909 |
| 2024-05-10 | 5.000 | 5.040 | 4.000 | 4.500 | 4.500 | 3,743,492 |
| 2024-05-09 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 64,777 |
| 2024-05-08 | 5.000 | 5.500 | 4.830 | 5.250 | 5.250 | 487,290 |
| 2024-05-07 | 5.250 | 5.500 | 4.550 | 5.360 | 5.360 | 583,081 |
| 2024-05-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 15,499 |
| 2024-05-02 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 15,805 |
| 2024-05-01 | 5.250 | 5.500 | 4.850 | 5.250 | 5.250 | 203,904 |
| 2024-04-30 | 5.250 | 5.500 | 5.125 | 5.250 | 5.250 | 72,817 |
| 2024-04-29 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 112,439 |
| 2024-04-26 | 5.750 | 6.000 | 5.120 | 5.500 | 5.500 | 525,408 |
| 2024-04-25 | 5.750 | 6.375 | 5.750 | 5.750 | 5.750 | 437,626 |
| 2024-04-24 | 5.750 | 6.250 | 5.500 | 5.750 | 5.750 | 596,613 |
| 2024-04-23 | 5.750 | 6.000 | 5.600 | 5.600 | 5.600 | 113,898 |
| 2024-04-22 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 112,445 |
| 2024-04-19 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 22,174 |
| 2024-04-18 | 5.750 | 5.945 | 5.750 | 5.750 | 5.750 | 29,390 |
| 2024-04-17 | 5.750 | 5.875 | 5.734 | 5.750 | 5.750 | 96,685 |
| 2024-04-16 | 5.750 | 6.000 | 5.658 | 5.750 | 5.750 | 94,233 |
| 2024-04-15 | 5.750 | 6.000 | 5.626 | 5.750 | 5.750 | 175,532 |
| 2024-04-12 | 5.750 | 6.000 | 5.626 | 5.750 | 5.750 | 127,619 |
| 2024-04-11 | 5.750 | 6.000 | 5.620 | 5.750 | 5.750 | 95,015 |
| 2024-04-10 | 5.750 | 6.000 | 5.620 | 5.750 | 5.750 | 107,996 |
| 2024-04-09 | 5.850 | 6.000 | 5.500 | 5.750 | 5.750 | 346,696 |
| 2024-04-08 | 5.900 | 6.000 | 5.755 | 5.850 | 5.850 | 462,040 |
| 2024-04-05 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 601,432 |
| 2024-04-04 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 142,124 |
| 2024-04-03 | 5.600 | 6.042 | 5.500 | 5.800 | 5.800 | 251,808 |
| 2024-04-02 | 5.400 | 5.900 | 5.000 | 5.600 | 5.600 | 223,772 |
| 2024-03-28 | 5.250 | 5.800 | 5.200 | 5.400 | 5.400 | 461,987 |
| 2024-03-27 | 5.400 | 5.600 | 5.150 | 5.200 | 5.200 | 246,347 |
| 2024-03-26 | 5.815 | 5.815 | 5.250 | 5.400 | 5.400 | 878,306 |
| 2024-03-25 | 6.250 | 6.500 | 5.554 | 5.900 | 5.900 | 590,533 |
| 2024-03-22 | 6.500 | 6.500 | 5.800 | 6.250 | 6.250 | 1,082,280 |
| 2024-03-21 | 6.000 | 7.000 | 6.000 | 6.480 | 6.480 | 1,838,408 |
| 2024-03-20 | 4.900 | 6.500 | 4.800 | 6.200 | 6.200 | 4,096,716 |
| 2024-03-19 | 4.850 | 5.000 | 4.688 | 4.900 | 4.900 | 1,620,889 |
| 2024-03-18 | 4.750 | 5.500 | 4.635 | 4.850 | 4.850 | 5,237,836 |
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.