Tirupati Graphite plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 0.825 | 0.835 | 0.800 | 0.825 | 0.825 | 610,844 |
| 2026-07-29 | 0.848 | 0.848 | 0.800 | 0.825 | 0.825 | 3,381,708 |
| 2026-07-28 | 0.875 | 0.900 | 0.800 | 0.850 | 0.850 | 1,037,939 |
| 2026-07-27 | 0.875 | 0.900 | 0.850 | 0.875 | 0.875 | 66,403 |
| 2026-07-24 | 0.875 | 0.900 | 0.851 | 0.875 | 0.875 | 56,281 |
| 2026-07-23 | 0.875 | 0.890 | 0.850 | 0.875 | 0.875 | 2,082,277 |
| 2026-07-22 | 0.850 | 0.900 | 0.815 | 0.875 | 0.875 | 2,755,474 |
| 2026-07-21 | 0.825 | 0.850 | 0.800 | 0.850 | 0.850 | 2,785,049 |
| 2026-07-20 | 0.825 | 0.865 | 0.800 | 0.865 | 0.865 | 1,509,484 |
| 2026-07-17 | 1.000 | 1.000 | 0.750 | 0.865 | 0.865 | 17,878,840 |
| 2026-07-16 | 1.075 | 1.090 | 1.000 | 1.050 | 1.050 | 4,345,897 |
| 2026-07-15 | 1.120 | 1.120 | 1.050 | 1.075 | 1.075 | 2,579,188 |
| 2026-07-14 | 1.125 | 1.150 | 1.100 | 1.125 | 1.125 | 67,030 |
| 2026-07-13 | 1.125 | 1.170 | 1.100 | 1.125 | 1.125 | 114,557 |
| 2026-07-10 | 1.125 | 1.125 | 1.105 | 1.125 | 1.125 | 229,644 |
| 2026-07-09 | 1.150 | 1.170 | 1.100 | 1.170 | 1.170 | 3,086,323 |
| 2026-07-08 | 1.125 | 1.168 | 1.100 | 1.150 | 1.150 | 750,749 |
| 2026-07-07 | 1.125 | 1.125 | 1.100 | 1.120 | 1.120 | 349,235 |
| 2026-07-06 | 1.125 | 1.150 | 1.120 | 1.125 | 1.125 | 2,227,185 |
| 2026-07-03 | 1.125 | 1.150 | 1.115 | 1.125 | 1.125 | 1,057,732 |
| 2026-07-02 | 1.150 | 1.150 | 1.100 | 1.125 | 1.125 | 212,038 |
| 2026-07-01 | 1.175 | 1.175 | 1.150 | 1.175 | 1.175 | 334,692 |
| 2026-06-30 | 1.175 | 1.200 | 1.151 | 1.175 | 1.175 | 1,103,200 |
| 2026-06-29 | 1.175 | 1.188 | 1.151 | 1.175 | 1.175 | 293,706 |
| 2026-06-26 | 1.175 | 1.200 | 1.150 | 1.175 | 1.175 | 95,363 |
| 2026-06-25 | 1.189 | 1.189 | 1.150 | 1.175 | 1.175 | 359,576 |
| 2026-06-24 | 1.200 | 1.216 | 1.161 | 1.200 | 1.200 | 12,009 |
| 2026-06-23 | 1.220 | 1.220 | 1.150 | 1.200 | 1.200 | 518,286 |
| 2026-06-22 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 257,186 |
| 2026-06-19 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 834,250 |
| 2026-06-18 | 1.225 | 1.225 | 1.200 | 1.225 | 1.225 | 2,965 |
| 2026-06-17 | 1.225 | 1.230 | 1.200 | 1.225 | 1.225 | 615,035 |
| 2026-06-16 | 1.225 | 1.250 | 1.202 | 1.225 | 1.225 | 1,072,021 |
| 2026-06-15 | 1.175 | 1.250 | 1.173 | 1.225 | 1.225 | 1,692,256 |
| 2026-06-12 | 1.225 | 1.230 | 1.150 | 1.175 | 1.175 | 2,753,888 |
| 2026-06-11 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 995,071 |
| 2026-06-10 | 1.225 | 1.230 | 1.202 | 1.225 | 1.225 | 253,992 |
| 2026-06-09 | 1.250 | 1.280 | 1.206 | 1.280 | 1.280 | 1,756,621 |
| 2026-06-08 | 1.325 | 1.380 | 1.235 | 1.250 | 1.250 | 7,463,641 |
| 2026-06-05 | 1.225 | 1.335 | 1.200 | 1.300 | 1.300 | 9,502,974 |
| 2026-06-04 | 1.220 | 1.220 | 1.161 | 1.200 | 1.200 | 3,944,863 |
| 2026-06-03 | 1.225 | 1.238 | 1.200 | 1.225 | 1.225 | 306,401 |
| 2026-06-02 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 314,505 |
| 2026-06-01 | 1.225 | 1.250 | 1.210 | 1.225 | 1.225 | 1,274,619 |
| 2026-05-29 | 1.225 | 1.250 | 1.200 | 1.240 | 1.240 | 133,259 |
| 2026-05-28 | 1.225 | 1.250 | 1.200 | 1.225 | 1.225 | 1,205,077 |
| 2026-05-27 | 1.275 | 1.276 | 1.200 | 1.225 | 1.225 | 1,476,146 |
| 2026-05-26 | 1.275 | 1.290 | 1.251 | 1.275 | 1.275 | 268,379 |
| 2026-05-22 | 1.275 | 1.299 | 1.251 | 1.275 | 1.275 | 371,757 |
| 2026-05-21 | 1.275 | 1.284 | 1.250 | 1.275 | 1.275 | 1,900,991 |
| 2026-05-20 | 1.275 | 1.300 | 1.250 | 1.275 | 1.275 | 721,565 |
| 2026-05-19 | 1.275 | 1.330 | 1.251 | 1.275 | 1.275 | 351,453 |
| 2026-05-18 | 1.325 | 1.325 | 1.250 | 1.275 | 1.275 | 1,858,303 |
| 2026-05-15 | 1.325 | 1.350 | 1.300 | 1.325 | 1.325 | 2,142,952 |
| 2026-05-14 | 1.349 | 1.349 | 1.300 | 1.300 | 1.300 | 2,344,822 |
| 2026-05-13 | 1.375 | 1.400 | 1.300 | 1.400 | 1.400 | 2,670,662 |
| 2026-05-12 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 1,130,873 |
| 2026-05-11 | 1.375 | 1.375 | 1.351 | 1.375 | 1.375 | 166,279 |
| 2026-05-08 | 1.375 | 1.375 | 1.350 | 1.375 | 1.375 | 457,422 |
| 2026-05-07 | 1.373 | 1.373 | 1.340 | 1.340 | 1.340 | 1,229,917 |
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.