Tirupati Graphite plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	15.250	16.000	14.606	15.250	15.250	62,843
2023-12-18	15.250	16.000	14.500	15.250	15.250	91,172
2023-12-15	15.250	16.000	14.500	15.250	15.250	49,120
2023-12-14	14.500	16.000	14.500	15.250	15.250	203,498
2023-12-13	15.250	15.500	14.000	14.500	14.500	230,198
2023-12-12	15.250	15.330	14.900	15.250	15.250	43,949
2023-12-11	15.250	15.500	15.000	15.250	15.250	28,136
2023-12-08	15.750	16.300	15.000	15.250	15.250	180,910
2023-12-07	15.750	16.500	15.000	15.750	15.750	133,218
2023-12-06	16.250	16.250	15.350	15.750	15.750	339,087
2023-12-05	15.250	16.400	15.000	16.250	16.250	285,490
2023-12-04	16.000	16.500	14.600	15.250	15.250	645,739
2023-12-01	18.000	18.500	15.300	16.000	16.000	1,557,435
2023-11-30	17.500	19.000	17.000	19.000	19.000	522,662
2023-11-29	16.500	18.000	15.500	17.500	17.500	974,040
2023-11-28	16.500	17.000	16.000	16.500	16.500	188,914
2023-11-27	17.000	18.000	16.000	16.500	16.500	275,176
2023-11-24	17.500	18.000	16.000	17.000	17.000	156,272
2023-11-23	17.500	17.950	17.000	17.500	17.500	195,483
2023-11-22	17.500	18.000	16.300	17.500	17.500	388,333
2023-11-21	18.500	19.000	17.000	17.500	17.500	342,678
2023-11-20	19.750	20.000	18.000	19.000	19.000	510,949
2023-11-17	20.250	21.000	19.000	19.750	19.750	285,429
2023-11-16	21.500	21.500	19.600	20.250	20.250	162,500
2023-11-15	22.000	22.222	21.000	21.500	21.500	174,770
2023-11-14	22.500	23.000	22.000	22.000	22.000	87,171
2023-11-13	22.500	23.000	22.155	22.500	22.500	96,760
2023-11-10	20.500	23.000	19.000	23.000	23.000	496,047
2023-11-09	21.500	23.000	20.000	20.500	20.500	255,811
2023-11-08	22.000	23.000	21.000	21.500	21.500	335,626
2023-11-07	24.000	25.000	22.000	22.500	22.500	348,925
2023-11-06	23.500	26.000	23.000	24.100	24.100	331,189
2023-11-03	24.250	25.000	21.000	23.500	23.500	598,240
2023-11-02	25.000	26.000	23.509	25.000	25.000	392,291
2023-11-01	27.250	27.366	24.000	25.000	25.000	905,053
2023-10-31	23.500	28.000	23.000	27.250	27.250	2,073,619
2023-10-30	20.250	24.000	20.000	23.750	23.750	557,393
2023-10-27	19.250	20.400	19.000	20.000	20.000	510,636
2023-10-26	20.250	21.000	19.000	19.250	19.250	325,613
2023-10-25	19.000	22.000	19.000	20.250	20.250	779,678
2023-10-24	17.250	23.000	17.188	19.500	19.500	2,392,869
2023-10-23	14.500	18.500	14.500	17.500	17.500	3,186,504
2023-10-20	14.000	14.000	12.330	14.000	14.000	1,571,724
2023-10-19	16.750	16.995	13.500	14.000	14.000	1,780,056
2023-10-18	17.250	18.000	16.660	17.000	17.000	178,741
2023-10-17	16.500	17.440	16.330	17.250	17.250	420,169
2023-10-16	16.022	17.000	16.022	16.500	16.500	509,574
2023-10-13	15.500	17.000	15.500	16.000	16.000	467,223
2023-10-12	15.500	15.750	14.730	15.500	15.500	371,463
2023-10-11	14.500	16.000	14.000	15.500	15.500	480,668
2023-10-10	15.000	15.090	14.133	14.500	14.500	330,371
2023-10-09	15.250	15.368	14.588	15.000	15.000	99,856
2023-10-06	14.750	15.388	14.550	15.250	15.250	324,819
2023-10-05	14.750	15.000	14.168	14.750	14.750	1,153,473
2023-10-04	15.750	16.000	14.000	15.000	15.000	1,129,109
2023-10-03	16.250	17.000	15.000	15.750	15.750	233,554
2023-10-02	16.250	17.000	16.000	16.500	16.500	186,684
2023-09-29	16.500	16.500	16.000	16.200	16.200	135,024
2023-09-28	16.500	16.674	16.220	16.500	16.500	117,347
2023-09-27	16.420	17.000	16.420	16.500	16.500	268,919

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.