Tirupati Graphite plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	17.250	17.500	15.000	16.250	16.250	3,774,925
2023-09-25	17.250	17.500	17.000	17.250	17.250	122,045
2023-09-22	19.000	19.500	17.000	17.100	17.100	662,024
2023-09-21	16.650	20.000	16.650	19.000	19.000	1,178,745
2023-09-20	16.320	17.000	16.320	16.500	16.500	166,522
2023-09-19	17.250	17.500	16.250	16.600	16.600	455,056
2023-09-18	17.250	17.500	17.000	17.250	17.250	233,683
2023-09-15	17.750	18.000	17.100	17.250	17.250	287,768
2023-09-14	18.500	19.000	17.000	17.750	17.750	1,261,064
2023-09-13	20.000	20.000	18.655	18.750	18.750	470,449
2023-09-12	20.250	20.500	20.000	20.250	20.250	145,550
2023-09-11	20.750	21.000	19.650	20.250	20.250	465,687
2023-09-08	20.750	21.500	20.450	20.750	20.750	506,901
2023-09-07	21.500	21.500	20.000	20.500	20.500	433,598
2023-09-06	22.000	22.500	21.500	21.750	21.750	181,248
2023-09-05	21.750	22.500	21.500	21.500	21.500	262,373
2023-09-04	21.750	22.060	21.520	21.750	21.750	492,447
2023-09-01	22.500	23.000	21.100	21.500	21.500	431,664
2023-08-31	23.750	24.000	22.155	22.500	22.500	206,495
2023-08-30	24.500	25.000	23.500	23.750	23.750	195,072
2023-08-29	24.500	25.000	24.000	24.500	24.500	157,685
2023-08-25	25.000	25.190	24.000	24.500	24.500	93,420
2023-08-24	24.750	25.500	24.440	25.000	25.000	186,994
2023-08-23	25.250	25.500	24.000	24.750	24.750	141,038
2023-08-22	23.750	25.500	23.620	25.250	25.250	392,452
2023-08-21	25.970	25.970	23.500	24.000	24.000	655,546
2023-08-18	27.250	27.500	25.500	26.000	26.000	262,273
2023-08-17	27.470	27.470	27.000	27.250	27.250	103,361
2023-08-16	28.500	29.000	27.250	27.500	27.500	185,582
2023-08-15	28.500	29.000	28.000	28.500	28.500	81,917
2023-08-14	28.500	29.000	28.155	28.500	28.500	393,965
2023-08-11	30.250	31.000	28.250	29.000	29.000	257,070
2023-08-10	30.500	32.000	29.440	30.250	30.250	1,141,567
2023-08-09	30.250	31.000	27.500	29.600	29.600	863,076
2023-08-08	34.250	36.000	29.366	30.300	30.300	1,938,879
2023-08-07	33.000	33.000	33.000	33.000	33.000	0
2023-08-04	33.000	33.000	33.000	33.000	33.000	0
2023-08-03	33.000	33.000	33.000	33.000	33.000	0
2023-08-02	33.000	33.000	33.000	33.000	33.000	0
2023-08-01	33.000	33.000	33.000	33.000	33.000	0
2023-07-31	32.750	33.500	32.000	33.000	33.000	344,986
2023-07-28	32.750	33.500	32.000	32.750	32.750	158,465
2023-07-27	32.750	33.270	32.000	32.750	32.750	92,947
2023-07-26	33.250	33.700	32.111	32.750	32.750	224,339
2023-07-25	33.500	34.000	32.000	33.250	33.250	168,015
2023-07-24	33.750	34.180	33.000	33.500	33.500	154,483
2023-07-21	33.750	35.800	33.100	33.750	33.750	484,809
2023-07-20	33.250	34.000	32.400	34.000	34.000	473,560
2023-07-19	33.250	34.000	32.100	34.000	34.000	408,611
2023-07-18	33.500	34.000	32.850	33.250	33.250	74,307
2023-07-17	33.500	34.000	33.000	33.500	33.500	89,282
2023-07-14	34.250	34.395	32.800	33.500	33.500	264,039
2023-07-13	34.500	35.000	34.160	34.250	34.250	150,688
2023-07-12	35.500	35.640	34.170	34.500	34.500	203,138
2023-07-11	33.000	36.000	31.650	35.750	35.750	1,039,220
2023-07-10	33.750	34.280	32.156	33.000	33.000	556,571
2023-07-07	33.400	33.400	33.000	33.300	33.300	142,965
2023-07-06	33.750	34.000	33.000	33.750	33.750	261,838
2023-07-05	33.750	34.000	33.611	33.750	33.750	41,263
2023-07-04	34.220	34.220	33.570	33.750	33.750	182,863

← NewerPage 14 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.