Tirupati Graphite plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.450	1.450	1.350	1.375	1.375	3,262,499
2026-05-05	1.500	1.525	1.413	1.450	1.450	3,640,092
2026-05-01	1.500	1.550	1.450	1.475	1.475	1,407,690
2026-04-30	1.500	1.550	1.462	1.500	1.500	1,264,077
2026-04-29	1.500	1.550	1.450	1.500	1.500	1,164,077
2026-04-28	1.525	1.550	1.450	1.450	1.450	3,786,142
2026-04-27	1.650	1.700	1.500	1.570	1.570	6,157,221
2026-04-24	1.575	1.590	1.550	1.575	1.575	1,587,389
2026-04-23	1.600	1.620	1.550	1.600	1.600	1,911,018
2026-04-22	1.675	1.850	1.538	1.600	1.600	7,082,290
2026-04-21	1.750	1.800	1.600	1.690	1.690	2,259,760
2026-04-20	1.800	1.900	1.700	1.750	1.750	6,318,421
2026-04-17	1.775	1.900	1.700	1.800	1.800	14,958,810
2026-04-16	1.650	1.800	1.600	1.700	1.700	23,577,693
2026-04-15	1.525	1.712	1.450	1.550	1.550	9,955,325
2026-04-14	1.450	1.600	1.450	1.520	1.520	6,038,421
2026-04-13	1.525	1.588	1.455	1.525	1.525	3,861,039
2026-04-10	1.450	1.700	1.400	1.525	1.525	11,382,372
2026-04-09	1.450	1.500	1.411	1.450	1.450	898,437
2026-04-08	1.350	1.520	1.350	1.520	1.520	3,055,586
2026-04-07	1.400	1.435	1.300	1.350	1.350	869,937
2026-04-02	1.450	6.250	1.300	1.400	1.400	2,928,249
2026-04-01	1.450	1.500	1.400	1.450	1.450	14,495,935
2026-03-31	1.490	1.490	1.450	1.450	1.450	7,334,248
2026-03-30	1.650	1.700	1.400	1.450	1.450	3,240,288
2026-03-27	1.625	1.650	1.300	1.650	1.650	8,612,259
2026-03-26	1.375	1.750	1.250	1.650	1.650	7,637,655
2026-03-25	1.375	1.700	1.250	1.375	1.375	19,782,002
2026-03-24	1.700	1.700	1.000	1.300	1.300	12,513,105
2026-03-23	6.250	6.250	6.250	6.250	6.250	0
2026-03-20	6.250	6.250	6.250	6.250	6.250	0
2026-03-19	6.250	6.250	6.250	6.250	6.250	0
2026-03-18	6.250	6.250	6.250	6.250	6.250	0
2026-03-17	6.250	6.250	6.250	6.250	6.250	0
2026-03-16	6.250	6.250	6.250	6.250	6.250	0
2026-03-13	0.063	0.063	0.063	0.063	0.063	0
2026-03-12	0.063	0.063	0.063	0.063	0.063	0
2026-03-11	0.063	0.063	0.063	0.063	0.063	0
2026-03-10	0.063	0.063	0.063	0.063	0.063	0
2026-03-09	0.063	0.063	0.063	0.063	0.063	0
2026-03-06	0.063	0.063	0.063	0.063	0.063	0
2026-03-05	0.063	0.063	0.063	0.063	0.063	0
2026-03-04	0.063	0.063	0.063	0.063	0.063	0
2026-03-03	0.063	0.063	0.063	0.063	0.063	0
2026-03-02	0.063	0.063	0.063	0.063	0.063	0
2026-02-27	0.063	0.063	0.063	0.063	0.063	0
2026-02-26	0.063	0.063	0.063	0.063	0.063	0
2026-02-25	0.063	0.063	0.063	0.063	0.063	0
2026-02-24	0.063	0.063	0.063	0.063	0.063	0
2026-02-23	0.063	0.063	0.063	0.063	0.063	0
2026-02-20	0.063	0.063	0.063	0.063	0.063	0
2026-02-19	0.063	0.063	0.063	0.063	0.063	0
2026-02-18	0.063	0.063	0.063	0.063	0.063	0
2026-02-17	0.063	0.063	0.063	0.063	0.063	0
2026-02-16	0.063	0.063	0.063	0.063	0.063	0
2026-02-13	0.063	0.063	0.063	0.063	0.063	0
2026-02-12	0.063	0.063	0.063	0.063	0.063	0
2026-02-11	0.063	0.063	0.063	0.063	0.063	0
2026-02-10	0.063	0.063	0.063	0.063	0.063	0
2026-02-09	0.063	0.063	0.063	0.063	0.063	0

← NewerPage 3 of 5 · 253 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.