Tirupati Graphite plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	33.000	35.000	32.500	34.000	34.000	368,217
2023-06-30	33.500	38.000	32.375	33.000	33.000	496,258
2023-06-29	34.750	35.500	32.760	33.500	33.500	590,310
2023-06-28	35.850	35.850	34.750	34.750	34.750	316,017
2023-06-27	34.500	36.580	34.440	35.500	35.500	446,416
2023-06-26	37.000	38.400	34.000	34.500	34.500	790,452
2023-06-23	37.000	38.000	36.881	37.000	37.000	104,278
2023-06-22	37.000	38.000	36.000	37.000	37.000	77,076
2023-06-21	37.250	38.000	36.000	37.000	37.000	259,002
2023-06-20	38.000	38.000	35.700	37.250	37.250	226,179
2023-06-19	38.500	39.000	38.000	38.500	38.500	91,021
2023-06-16	39.500	39.500	38.000	38.500	38.500	253,223
2023-06-15	40.500	40.500	38.500	39.500	39.500	592,057
2023-06-14	41.250	41.500	40.010	40.500	40.500	380,854
2023-06-13	41.500	42.775	40.800	41.250	41.250	872,844
2023-06-12	41.250	43.840	40.550	41.500	41.500	1,282,469
2023-06-09	38.750	41.500	38.500	39.000	39.000	2,011,869
2023-06-08	35.750	39.330	35.000	38.750	38.750	1,745,947
2023-06-07	36.000	37.000	35.000	35.750	35.750	60,535
2023-06-06	36.000	36.900	35.000	35.750	35.750	145,666
2023-06-05	34.750	36.625	34.000	36.000	36.000	379,561
2023-06-02	35.500	35.500	35.000	35.250	35.250	129,197
2023-06-01	35.500	36.000	35.000	35.500	35.500	196,074
2023-05-31	36.250	37.990	35.000	35.500	35.500	782,419
2023-05-30	34.000	37.000	34.000	36.250	36.250	390,314
2023-05-26	33.250	34.240	33.055	34.000	34.000	159,054
2023-05-25	33.500	33.510	30.500	33.250	33.250	185,301
2023-05-24	34.250	34.500	33.000	33.500	33.500	182,610
2023-05-23	33.250	34.500	32.500	34.250	34.250	131,920
2023-05-22	34.000	35.000	32.610	33.250	33.250	194,996
2023-05-19	32.840	35.000	32.840	34.000	34.000	217,379
2023-05-18	32.000	33.250	32.000	32.750	32.750	212,240
2023-05-17	31.500	32.000	31.332	31.500	31.500	110,565
2023-05-16	32.500	32.500	31.150	31.500	31.500	367,726
2023-05-15	35.000	35.000	31.800	32.800	32.800	302,093
2023-05-12	35.500	35.744	34.000	35.000	35.000	327,733
2023-05-11	36.500	37.000	35.500	35.800	35.800	654,920
2023-05-10	33.250	37.500	32.755	36.600	36.600	1,561,361
2023-05-09	30.500	34.000	30.000	33.250	33.250	958,465
2023-05-05	31.000	31.000	29.500	30.000	30.000	235,259
2023-05-04	31.000	31.500	30.556	31.000	31.000	134,321
2023-05-03	30.250	31.000	29.445	31.000	31.000	1,237,050
2023-05-02	31.250	31.500	30.120	30.400	30.400	298,977
2023-04-28	31.500	32.500	31.055	31.250	31.250	380,094
2023-04-27	31.500	32.000	31.000	31.500	31.500	181,581
2023-04-26	31.500	32.000	31.000	31.500	31.500	70,911
2023-04-25	32.250	32.300	30.993	31.500	31.500	203,162
2023-04-24	32.250	32.500	31.310	32.250	32.250	354,445
2023-04-21	33.250	35.000	31.250	32.250	32.250	396,076
2023-04-20	34.000	34.500	33.000	33.250	33.250	252,205
2023-04-19	34.110	34.110	33.140	33.750	33.750	461,765
2023-04-18	35.000	35.500	33.800	34.250	34.250	192,660
2023-04-17	36.000	36.490	34.100	35.000	35.000	592,344
2023-04-14	33.500	36.700	33.080	36.000	36.000	844,763
2023-04-13	34.250	35.000	32.626	33.250	33.250	805,561
2023-04-12	35.000	35.500	33.626	34.250	34.250	440,371
2023-04-11	37.500	38.500	34.336	35.000	35.000	1,281,024
2023-04-06	33.800	38.750	33.800	37.250	37.250	2,646,521
2023-04-05	34.750	34.825	32.000	33.250	33.250	791,073
2023-04-04	31.500	36.000	31.000	34.750	34.750	3,227,950

← NewerPage 15 of 22 · 1,270 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.