Tirupati Graphite plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 83.000 | 85.000 | 75.000 | 80.000 | 80.000 | 773,237 |
| 2022-01-21 | 81.500 | 83.700 | 80.000 | 82.000 | 82.000 | 210,627 |
| 2022-01-20 | 78.000 | 87.000 | 78.000 | 82.500 | 82.500 | 599,014 |
| 2022-01-19 | 76.000 | 77.000 | 74.550 | 75.500 | 75.500 | 176,449 |
| 2022-01-18 | 77.500 | 78.000 | 74.000 | 76.000 | 76.000 | 231,402 |
| 2022-01-17 | 80.000 | 80.800 | 77.000 | 79.000 | 79.000 | 424,822 |
| 2022-01-14 | 81.000 | 82.200 | 79.000 | 81.000 | 81.000 | 172,571 |
| 2022-01-13 | 83.000 | 83.380 | 79.060 | 81.000 | 81.000 | 189,641 |
| 2022-01-12 | 80.500 | 85.340 | 78.000 | 83.000 | 83.000 | 424,538 |
| 2022-01-11 | 81.000 | 82.000 | 78.000 | 80.000 | 80.000 | 416,172 |
| 2022-01-10 | 84.500 | 84.700 | 80.100 | 80.800 | 80.800 | 235,794 |
| 2022-01-07 | 86.500 | 87.000 | 82.100 | 84.500 | 84.500 | 235,497 |
| 2022-01-06 | 92.750 | 93.000 | 85.500 | 86.000 | 86.000 | 410,631 |
| 2022-01-05 | 91.500 | 93.500 | 91.000 | 92.750 | 92.750 | 367,695 |
| 2022-01-04 | 85.000 | 95.099 | 84.400 | 92.000 | 92.000 | 960,951 |
| 2021-12-31 | 85.000 | 85.600 | 84.000 | 85.000 | 85.000 | 36,733 |
| 2021-12-30 | 87.000 | 88.000 | 84.000 | 85.000 | 85.000 | 339,375 |
| 2021-12-29 | 80.000 | 89.000 | 79.000 | 88.000 | 88.000 | 507,805 |
| 2021-12-24 | 80.000 | 81.000 | 79.840 | 80.000 | 80.000 | 72,809 |
| 2021-12-23 | 77.000 | 83.000 | 76.000 | 80.000 | 80.000 | 476,838 |
| 2021-12-22 | 70.500 | 78.000 | 70.000 | 76.500 | 76.500 | 232,280 |
| 2021-12-21 | 68.500 | 72.000 | 66.500 | 72.000 | 72.000 | 229,699 |
| 2021-12-20 | 69.000 | 70.000 | 67.220 | 68.500 | 68.500 | 142,142 |
| 2021-12-17 | 71.000 | 72.000 | 68.000 | 68.000 | 68.000 | 157,951 |
| 2021-12-16 | 68.500 | 72.000 | 68.000 | 71.000 | 71.000 | 280,575 |
| 2021-12-15 | 73.000 | 73.100 | 68.000 | 68.500 | 68.500 | 259,895 |
| 2021-12-14 | 72.500 | 73.000 | 71.330 | 73.000 | 73.000 | 209,489 |
| 2021-12-13 | 74.500 | 76.000 | 70.000 | 72.500 | 72.500 | 196,098 |
| 2021-12-10 | 78.500 | 79.499 | 73.000 | 75.000 | 75.000 | 250,012 |
| 2021-12-09 | 69.000 | 84.500 | 68.000 | 79.000 | 79.000 | 1,334,766 |
| 2021-12-08 | 64.500 | 70.000 | 64.500 | 67.750 | 67.750 | 820,456 |
| 2021-12-07 | 66.500 | 67.700 | 64.050 | 65.000 | 65.000 | 338,149 |
| 2021-12-06 | 67.500 | 69.000 | 66.000 | 66.000 | 66.000 | 212,374 |
| 2021-12-03 | 68.000 | 69.000 | 66.500 | 67.500 | 67.500 | 219,707 |
| 2021-12-02 | 71.000 | 73.500 | 67.850 | 68.750 | 68.750 | 766,690 |
| 2021-12-01 | 68.000 | 70.000 | 67.850 | 69.500 | 69.500 | 180,716 |
| 2021-11-30 | 70.000 | 70.000 | 66.375 | 68.000 | 68.000 | 349,546 |
| 2021-11-29 | 71.000 | 71.800 | 69.000 | 70.000 | 70.000 | 252,293 |
| 2021-11-26 | 76.500 | 77.000 | 69.000 | 70.750 | 70.750 | 419,356 |
| 2021-11-25 | 69.000 | 78.000 | 68.250 | 77.000 | 77.000 | 484,698 |
| 2021-11-24 | 70.000 | 70.000 | 66.617 | 69.000 | 69.000 | 282,701 |
| 2021-11-23 | 71.500 | 73.000 | 69.360 | 70.000 | 70.000 | 138,063 |
| 2021-11-22 | 73.500 | 73.500 | 69.000 | 72.000 | 72.000 | 329,946 |
| 2021-11-19 | 76.000 | 76.000 | 72.000 | 73.800 | 73.800 | 246,721 |
| 2021-11-18 | 78.000 | 81.490 | 75.500 | 76.000 | 76.000 | 399,191 |
| 2021-11-17 | 73.750 | 79.200 | 73.230 | 79.000 | 79.000 | 910,298 |
| 2021-11-16 | 71.000 | 75.000 | 70.000 | 74.500 | 74.500 | 542,426 |
| 2021-11-15 | 75.000 | 76.000 | 66.325 | 70.500 | 70.500 | 1,437,488 |
| 2021-11-12 | 76.500 | 76.500 | 73.000 | 75.000 | 75.000 | 326,118 |
| 2021-11-11 | 80.250 | 80.350 | 74.025 | 76.800 | 76.800 | 1,146,907 |
| 2021-11-10 | 85.000 | 86.000 | 78.150 | 80.000 | 80.000 | 628,807 |
| 2021-11-09 | 86.500 | 87.000 | 83.000 | 83.000 | 83.000 | 502,704 |
| 2021-11-08 | 88.500 | 89.000 | 86.030 | 87.500 | 87.500 | 100,451 |
| 2021-11-05 | 87.000 | 92.000 | 86.800 | 88.500 | 88.500 | 228,637 |
| 2021-11-04 | 86.500 | 90.000 | 85.000 | 89.000 | 89.000 | 188,653 |
| 2021-11-03 | 87.750 | 87.750 | 85.000 | 86.500 | 86.500 | 210,292 |
| 2021-11-02 | 90.500 | 91.000 | 86.000 | 88.000 | 88.000 | 241,983 |
| 2021-11-01 | 90.500 | 92.800 | 89.995 | 91.000 | 91.000 | 134,251 |
| 2021-10-29 | 92.800 | 92.800 | 90.000 | 90.500 | 90.500 | 301,811 |
| 2021-10-28 | 93.500 | 96.000 | 91.000 | 91.000 | 91.000 | 146,463 |
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.