Tirupati Graphite plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 80.000 | 83.980 | 79.000 | 79.000 | 79.000 | 429,815 |
| 2022-04-19 | 73.500 | 81.000 | 73.200 | 80.000 | 80.000 | 429,230 |
| 2022-04-14 | 69.000 | 77.000 | 68.200 | 73.500 | 73.500 | 553,985 |
| 2022-04-13 | 67.500 | 71.000 | 66.850 | 69.000 | 69.000 | 233,354 |
| 2022-04-12 | 66.500 | 69.500 | 65.800 | 67.500 | 67.500 | 440,166 |
| 2022-04-11 | 66.500 | 68.000 | 65.250 | 66.500 | 66.500 | 144,734 |
| 2022-04-08 | 66.000 | 68.000 | 65.404 | 66.500 | 66.500 | 144,968 |
| 2022-04-07 | 66.250 | 68.000 | 65.000 | 66.000 | 66.000 | 182,354 |
| 2022-04-06 | 66.500 | 67.000 | 65.000 | 66.250 | 66.250 | 250,695 |
| 2022-04-05 | 68.500 | 68.600 | 66.000 | 67.000 | 67.000 | 105,174 |
| 2022-04-04 | 69.000 | 69.000 | 68.000 | 68.500 | 68.500 | 142,189 |
| 2022-04-01 | 68.000 | 70.850 | 65.500 | 69.000 | 69.000 | 264,565 |
| 2022-03-31 | 65.500 | 72.000 | 64.665 | 68.500 | 68.500 | 393,513 |
| 2022-03-30 | 65.500 | 67.000 | 64.000 | 65.500 | 65.500 | 180,068 |
| 2022-03-29 | 66.000 | 66.195 | 64.000 | 65.500 | 65.500 | 116,465 |
| 2022-03-28 | 67.500 | 68.100 | 65.000 | 66.000 | 66.000 | 196,606 |
| 2022-03-25 | 67.500 | 68.200 | 67.010 | 67.500 | 67.500 | 53,440 |
| 2022-03-24 | 69.500 | 69.750 | 66.250 | 69.000 | 69.000 | 151,341 |
| 2022-03-23 | 72.000 | 72.000 | 68.550 | 69.500 | 69.500 | 64,506 |
| 2022-03-22 | 72.000 | 72.700 | 71.000 | 72.000 | 72.000 | 394,208 |
| 2022-03-21 | 69.000 | 74.500 | 69.000 | 72.000 | 72.000 | 291,537 |
| 2022-03-18 | 67.000 | 69.990 | 66.600 | 69.000 | 69.000 | 70,822 |
| 2022-03-17 | 67.000 | 67.700 | 66.000 | 67.000 | 67.000 | 56,340 |
| 2022-03-16 | 67.500 | 67.500 | 66.100 | 67.000 | 67.000 | 131,065 |
| 2022-03-15 | 69.000 | 69.000 | 65.660 | 68.000 | 68.000 | 84,947 |
| 2022-03-14 | 72.500 | 72.600 | 68.100 | 69.000 | 69.000 | 241,429 |
| 2022-03-11 | 67.000 | 73.000 | 65.410 | 72.000 | 72.000 | 162,176 |
| 2022-03-10 | 63.000 | 68.000 | 62.851 | 67.000 | 67.000 | 262,836 |
| 2022-03-09 | 64.000 | 65.000 | 62.000 | 63.000 | 63.000 | 123,850 |
| 2022-03-08 | 64.000 | 65.000 | 62.000 | 64.000 | 64.000 | 123,847 |
| 2022-03-07 | 65.500 | 66.000 | 59.000 | 63.500 | 63.500 | 325,372 |
| 2022-03-04 | 66.000 | 66.800 | 64.000 | 66.000 | 66.000 | 77,957 |
| 2022-03-03 | 68.500 | 68.550 | 65.000 | 66.000 | 66.000 | 225,132 |
| 2022-03-02 | 71.500 | 72.000 | 67.060 | 68.500 | 68.500 | 154,346 |
| 2022-03-01 | 71.000 | 72.950 | 70.212 | 71.500 | 71.500 | 128,222 |
| 2022-02-28 | 71.000 | 71.850 | 70.150 | 71.000 | 71.000 | 140,164 |
| 2022-02-25 | 68.500 | 74.000 | 68.000 | 71.000 | 71.000 | 145,694 |
| 2022-02-24 | 69.500 | 71.000 | 67.300 | 68.000 | 68.000 | 124,105 |
| 2022-02-23 | 69.500 | 72.500 | 69.500 | 70.800 | 70.800 | 118,927 |
| 2022-02-22 | 69.000 | 69.980 | 65.160 | 67.700 | 67.700 | 330,879 |
| 2022-02-21 | 71.020 | 71.020 | 68.000 | 69.500 | 69.500 | 133,302 |
| 2022-02-18 | 72.500 | 74.000 | 71.000 | 72.000 | 72.000 | 75,272 |
| 2022-02-17 | 71.000 | 73.000 | 70.060 | 73.000 | 73.000 | 210,228 |
| 2022-02-16 | 71.000 | 72.000 | 70.000 | 71.000 | 71.000 | 79,316 |
| 2022-02-15 | 71.000 | 71.000 | 69.250 | 71.000 | 71.000 | 109,194 |
| 2022-02-14 | 74.500 | 75.000 | 69.000 | 71.000 | 71.000 | 268,132 |
| 2022-02-11 | 73.500 | 74.900 | 72.000 | 74.500 | 74.500 | 114,309 |
| 2022-02-10 | 74.000 | 75.000 | 72.250 | 75.000 | 75.000 | 91,339 |
| 2022-02-09 | 72.500 | 75.000 | 71.760 | 75.000 | 75.000 | 152,131 |
| 2022-02-08 | 76.000 | 76.500 | 70.000 | 72.500 | 72.500 | 141,085 |
| 2022-02-07 | 77.000 | 77.500 | 71.000 | 76.000 | 76.000 | 188,847 |
| 2022-02-04 | 76.500 | 77.250 | 75.850 | 77.000 | 77.000 | 60,563 |
| 2022-02-03 | 77.000 | 79.000 | 75.300 | 76.500 | 76.500 | 344,533 |
| 2022-02-02 | 81.000 | 82.000 | 71.600 | 76.500 | 76.500 | 463,023 |
| 2022-02-01 | 78.800 | 82.000 | 78.800 | 81.000 | 81.000 | 217,919 |
| 2022-01-31 | 76.000 | 78.990 | 75.350 | 77.500 | 77.500 | 59,972 |
| 2022-01-28 | 75.500 | 76.500 | 75.000 | 75.500 | 75.500 | 93,069 |
| 2022-01-27 | 78.750 | 79.240 | 74.500 | 75.100 | 75.100 | 159,873 |
| 2022-01-26 | 78.000 | 80.000 | 77.000 | 78.750 | 78.750 | 100,830 |
| 2022-01-25 | 79.500 | 81.000 | 77.150 | 78.000 | 78.000 | 92,599 |
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.