Tirupati Graphite plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 93,923 |
| 2024-03-14 | 4.800 | 4.800 | 4.500 | 4.650 | 4.650 | 280,188 |
| 2024-03-13 | 4.950 | 5.000 | 4.700 | 4.800 | 4.800 | 299,497 |
| 2024-03-12 | 5.100 | 5.200 | 4.745 | 4.950 | 4.950 | 907,935 |
| 2024-03-11 | 5.150 | 5.500 | 5.000 | 5.100 | 5.100 | 440,537 |
| 2024-03-08 | 5.450 | 5.500 | 5.000 | 5.150 | 5.150 | 895,924 |
| 2024-03-07 | 6.250 | 6.500 | 5.000 | 5.450 | 5.450 | 7,104,777 |
| 2024-03-06 | 6.150 | 6.300 | 6.000 | 6.150 | 6.150 | 87,372 |
| 2024-03-05 | 6.200 | 6.300 | 6.005 | 6.150 | 6.150 | 170,104 |
| 2024-03-04 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 496,413 |
| 2024-03-01 | 7.750 | 8.000 | 6.000 | 6.250 | 6.250 | 3,406,265 |
| 2024-02-29 | 8.500 | 9.000 | 7.550 | 7.800 | 7.800 | 618,103 |
| 2024-02-28 | 8.749 | 8.749 | 8.000 | 8.500 | 8.500 | 204,580 |
| 2024-02-27 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 1,637,257 |
| 2024-02-26 | 9.074 | 9.074 | 8.500 | 8.750 | 8.750 | 340,866 |
| 2024-02-23 | 9.250 | 9.500 | 8.750 | 9.250 | 9.250 | 86,161 |
| 2024-02-22 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 15,820 |
| 2024-02-21 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 23,244 |
| 2024-02-20 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 22,263 |
| 2024-02-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 1,920,915 |
| 2024-02-16 | 9.250 | 9.280 | 9.000 | 9.250 | 9.250 | 471,313 |
| 2024-02-15 | 9.250 | 9.400 | 9.100 | 9.250 | 9.250 | 430,231 |
| 2024-02-14 | 9.250 | 9.500 | 9.000 | 9.100 | 9.100 | 170,102 |
| 2024-02-13 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 99,372 |
| 2024-02-12 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 2,166,343 |
| 2024-02-09 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 156,237 |
| 2024-02-08 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 97,985 |
| 2024-02-07 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 83,852 |
| 2024-02-06 | 10.000 | 10.500 | 9.500 | 9.750 | 9.750 | 189,256 |
| 2024-02-05 | 10.000 | 10.080 | 9.620 | 10.000 | 10.000 | 205,886 |
| 2024-02-02 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 57,367 |
| 2024-02-01 | 10.000 | 10.500 | 9.850 | 10.000 | 10.000 | 351,026 |
| 2024-01-31 | 10.250 | 10.500 | 9.655 | 10.000 | 10.000 | 343,657 |
| 2024-01-30 | 10.375 | 10.500 | 10.000 | 10.450 | 10.450 | 109,660 |
| 2024-01-29 | 10.750 | 10.750 | 10.375 | 10.375 | 10.375 | 100,174 |
| 2024-01-26 | 10.750 | 11.000 | 10.515 | 10.600 | 10.600 | 275,623 |
| 2024-01-25 | 10.750 | 11.000 | 10.527 | 10.750 | 10.750 | 197,484 |
| 2024-01-24 | 10.750 | 11.000 | 10.665 | 10.750 | 10.750 | 114,837 |
| 2024-01-23 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 5,899,856 |
| 2024-01-22 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 360,099 |
| 2024-01-19 | 10.750 | 11.500 | 10.500 | 10.750 | 10.750 | 508,142 |
| 2024-01-18 | 11.515 | 11.515 | 10.721 | 10.750 | 10.750 | 555,261 |
| 2024-01-17 | 11.000 | 11.800 | 11.000 | 11.750 | 11.750 | 3,446,183 |
| 2024-01-16 | 12.640 | 12.640 | 11.275 | 12.000 | 12.000 | 1,026,750 |
| 2024-01-15 | 14.000 | 16.000 | 11.500 | 12.000 | 12.000 | 3,707,449 |
| 2024-01-12 | 15.500 | 16.000 | 15.000 | 15.500 | 15.500 | 80,639 |
| 2024-01-11 | 16.000 | 17.000 | 15.000 | 15.500 | 15.500 | 261,816 |
| 2024-01-10 | 15.500 | 17.000 | 15.312 | 16.000 | 16.000 | 417,103 |
| 2024-01-09 | 15.590 | 15.590 | 15.300 | 15.500 | 15.500 | 247,845 |
| 2024-01-08 | 16.500 | 18.000 | 15.000 | 16.500 | 16.500 | 137,505 |
| 2024-01-05 | 16.500 | 18.000 | 15.830 | 16.500 | 16.500 | 106,201 |
| 2024-01-04 | 16.500 | 18.000 | 15.000 | 16.500 | 16.500 | 279,231 |
| 2024-01-03 | 16.500 | 18.000 | 15.000 | 16.000 | 16.000 | 155,879 |
| 2024-01-02 | 16.000 | 18.000 | 15.000 | 16.500 | 16.500 | 225,288 |
| 2023-12-29 | 16.000 | 17.000 | 15.695 | 16.000 | 16.000 | 19,051 |
| 2023-12-28 | 15.000 | 17.300 | 14.000 | 16.000 | 16.000 | 433,027 |
| 2023-12-27 | 15.000 | 15.440 | 14.000 | 15.000 | 15.000 | 78,779 |
| 2023-12-22 | 14.500 | 16.000 | 14.000 | 15.000 | 15.000 | 228,699 |
| 2023-12-21 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 105,008 |
| 2023-12-20 | 15.250 | 16.000 | 14.000 | 14.750 | 14.750 | 70,578 |
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.