Tirupati Graphite plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	27.000	33.670	26.850	31.000	31.000	2,636,983
2023-03-31	27.250	27.500	26.375	27.000	27.000	126,048
2023-03-30	26.250	27.850	26.110	27.250	27.250	650,700
2023-03-29	27.250	27.500	25.510	26.250	26.250	353,699
2023-03-28	27.000	27.500	26.500	27.000	27.000	156,681
2023-03-27	26.700	28.000	26.700	27.000	27.000	338,757
2023-03-24	27.250	28.000	25.980	26.500	26.500	674,220
2023-03-23	25.000	28.350	24.500	27.250	27.250	696,100
2023-03-22	25.250	25.500	24.500	25.000	25.000	792,059
2023-03-21	25.750	26.500	25.040	25.250	25.250	262,810
2023-03-20	26.000	26.500	25.125	25.750	25.750	113,483
2023-03-17	26.500	27.000	25.424	26.000	26.000	485,588
2023-03-16	26.750	27.000	26.000	26.500	26.500	119,083
2023-03-15	27.500	28.000	26.500	26.750	26.750	98,361
2023-03-14	27.750	28.000	26.924	27.500	27.500	118,889
2023-03-13	28.250	28.500	27.500	27.750	27.750	172,735
2023-03-10	28.250	28.950	27.000	28.250	28.250	421,755
2023-03-09	29.500	30.000	28.000	28.550	28.550	398,796
2023-03-08	30.000	30.500	29.180	29.500	29.500	178,234
2023-03-07	30.000	30.400	29.500	30.000	30.000	414,359
2023-03-06	30.250	31.000	29.150	30.000	30.000	386,450
2023-03-03	30.750	31.500	29.700	29.700	29.700	796,853
2023-03-02	32.500	33.000	30.200	30.750	30.750	1,060,141
2023-03-01	33.000	34.000	30.164	32.000	32.000	930,534
2023-02-28	32.000	33.720	31.000	33.000	33.000	319,288
2023-02-27	32.330	32.330	32.000	32.000	32.000	106,787
2023-02-24	32.500	33.000	32.000	32.500	32.500	166,275
2023-02-23	31.750	33.000	31.662	33.000	33.000	278,340
2023-02-22	33.500	34.000	31.320	32.400	32.400	763,994
2023-02-21	34.000	34.000	33.000	33.500	33.500	153,155
2023-02-20	33.000	36.000	33.000	34.000	34.000	1,015,586
2023-02-17	31.500	32.000	31.060	31.250	31.250	174,478
2023-02-16	32.250	32.300	31.000	31.500	31.500	306,182
2023-02-15	30.500	32.270	30.000	32.250	32.250	474,417
2023-02-14	30.500	30.550	30.266	30.500	30.500	142,364
2023-02-13	31.250	31.500	30.320	30.500	30.500	387,404
2023-02-10	32.099	32.099	30.600	31.250	31.250	297,693
2023-02-09	32.750	33.000	31.823	32.250	32.250	305,328
2023-02-08	33.500	33.580	32.000	32.750	32.750	240,291
2023-02-07	33.700	33.700	32.335	33.500	33.500	393,592
2023-02-06	34.500	35.000	33.000	34.000	34.000	388,155
2023-02-03	34.500	35.000	34.000	34.500	34.500	245,189
2023-02-02	35.000	35.000	34.000	34.500	34.500	112,690
2023-02-01	35.500	36.000	34.310	35.000	35.000	261,301
2023-01-31	34.500	35.500	34.000	35.500	35.500	283,872
2023-01-30	34.500	35.000	34.000	34.500	34.500	147,223
2023-01-27	35.000	35.500	34.000	34.500	34.500	275,693
2023-01-26	35.000	35.500	34.677	35.000	35.000	327,304
2023-01-25	35.175	35.175	34.500	35.000	35.000	257,808
2023-01-24	36.250	36.270	35.000	35.500	35.500	252,319
2023-01-23	35.750	36.340	35.380	35.750	35.750	192,671
2023-01-20	36.000	36.500	35.750	35.750	35.750	134,859
2023-01-19	36.500	37.000	35.620	36.000	36.000	261,558
2023-01-18	37.000	37.093	36.000	36.500	36.500	163,858
2023-01-17	36.000	37.500	36.000	37.000	37.000	637,732
2023-01-16	36.000	37.500	35.800	36.200	36.200	379,591
2023-01-13	36.000	37.000	35.000	36.000	36.000	764,804
2023-01-12	35.750	37.480	35.250	36.000	36.000	701,344
2023-01-11	35.000	36.250	34.565	35.750	35.750	284,033
2023-01-10	35.250	36.500	34.100	35.000	35.000	981,597

← NewerPage 16 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.