Tirupati Graphite (TGR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tirupati Graphite

Date Open High Low Close* Volume
02/08/2023 32.75p 33.00p 33.00p 33.00p 0
01/08/2023 32.75p 33.00p 33.00p 33.00p 0
31/07/2023 32.75p 33.50p 32.00p 33.00p 344987
28/07/2023 32.75p 33.50p 32.00p 32.75p 158466
27/07/2023 32.75p 33.27p 32.00p 32.75p 92947
26/07/2023 33.25p 33.70p 32.11p 32.75p 224339
25/07/2023 33.50p 34.00p 32.00p 33.25p 168016
24/07/2023 33.75p 34.18p 33.00p 33.50p 154483
21/07/2023 33.75p 35.80p 33.10p 33.75p 484809
20/07/2023 33.25p 34.00p 32.40p 34.00p 473561
19/07/2023 33.25p 34.00p 32.10p 34.00p 408611
18/07/2023 33.50p 34.00p 32.85p 33.25p 74307
17/07/2023 33.50p 34.00p 33.00p 33.50p 89283
14/07/2023 34.25p 34.40p 32.80p 33.50p 264040
13/07/2023 34.50p 35.00p 34.16p 34.25p 150688
12/07/2023 35.50p 35.64p 34.17p 34.50p 203138
11/07/2023 33.00p 36.00p 31.65p 35.75p 1039220
10/07/2023 33.75p 34.28p 32.16p 33.00p 556571
07/07/2023 33.75p 33.75p 33.00p 33.30p 142965
06/07/2023 33.75p 34.00p 33.00p 33.75p 261838
05/07/2023 33.75p 34.00p 33.61p 33.75p 41263
04/07/2023 34.25p 34.25p 33.57p 33.75p 182863
03/07/2023 33.00p 35.00p 32.50p 34.00p 368218
30/06/2023 33.50p 38.00p 32.37p 33.00p 496258
29/06/2023 34.75p 35.50p 32.76p 33.50p 590310
28/06/2023 36.00p 36.00p 34.75p 34.75p 316017
27/06/2023 34.50p 36.58p 34.44p 35.50p 446416
26/06/2023 37.00p 38.40p 34.00p 34.50p 631327
23/06/2023 37.00p 38.00p 36.88p 37.00p 104278
22/06/2023 37.00p 38.00p 36.00p 37.00p 77076
21/06/2023 37.25p 38.00p 36.00p 37.00p 259002
20/06/2023 38.50p 38.50p 35.70p 37.25p 226179
19/06/2023 38.50p 39.00p 38.00p 38.50p 91021
16/06/2023 39.50p 39.50p 38.00p 38.50p 253223
15/06/2023 40.50p 40.50p 38.50p 39.50p 592057
14/06/2023 41.25p 41.50p 40.01p 40.50p 380854
13/06/2023 41.50p 42.77p 40.80p 41.25p 872844
12/06/2023 41.25p 43.84p 40.55p 41.50p 1282469
09/06/2023 38.75p 41.50p 38.50p 39.00p 2011870
08/06/2023 35.75p 39.33p 35.00p 38.75p 1745947
07/06/2023 36.00p 37.00p 35.00p 35.75p 60536
06/06/2023 36.00p 36.90p 35.00p 35.75p 145667
05/06/2023 34.75p 36.63p 34.00p 36.00p 379562
02/06/2023 35.50p 35.50p 35.00p 35.25p 129197
01/06/2023 35.50p 36.00p 35.00p 35.50p 196074
31/05/2023 36.25p 37.99p 35.00p 35.50p 668134
30/05/2023 34.00p 37.00p 34.00p 36.25p 390314
26/05/2023 33.25p 34.24p 33.05p 34.00p 159054
25/05/2023 33.50p 33.51p 30.50p 33.25p 185301
24/05/2023 34.25p 34.50p 33.00p 33.50p 182610
23/05/2023 33.25p 34.50p 32.50p 34.25p 131920
22/05/2023 34.00p 35.00p 32.61p 33.25p 194997
19/05/2023 32.75p 35.00p 32.75p 34.00p 217379
18/05/2023 31.75p 33.25p 31.75p 32.75p 212240
17/05/2023 31.50p 32.00p 31.33p 31.50p 110565
16/05/2023 32.75p 32.75p 31.15p 31.50p 367726
15/05/2023 35.00p 35.00p 31.80p 32.80p 302093
12/05/2023 35.50p 35.74p 34.00p 35.00p 327733
11/05/2023 36.50p 37.00p 35.50p 35.80p 654921
10/05/2023 33.25p 37.50p 32.75p 36.60p 1561361
09/05/2023 30.50p 34.00p 30.00p 33.25p 958466
05/05/2023 31.00p 31.00p 29.50p 30.00p 235259
04/05/2023 31.00p 31.50p 30.56p 31.00p 134321
03/05/2023 30.25p 31.00p 29.45p 31.00p 1237050
02/05/2023 31.25p 31.50p 30.12p 30.40p 298978
28/04/2023 31.50p 32.50p 31.06p 31.25p 380094
27/04/2023 31.50p 32.00p 31.00p 31.50p 181582
26/04/2023 31.50p 32.00p 31.00p 31.50p 70911
25/04/2023 32.25p 32.30p 30.99p 31.50p 203162
24/04/2023 32.25p 32.50p 31.31p 32.25p 354445
21/04/2023 33.25p 35.00p 31.25p 32.25p 396076
20/04/2023 34.00p 34.50p 33.00p 33.25p 252205
19/04/2023 34.25p 34.25p 33.14p 33.75p 461765
18/04/2023 35.00p 35.50p 33.80p 34.25p 192660
17/04/2023 36.00p 36.49p 34.10p 35.00p 592344
14/04/2023 33.50p 36.70p 33.08p 36.00p 844763
13/04/2023 34.25p 35.00p 32.63p 33.25p 805561
12/04/2023 35.00p 35.50p 33.63p 34.25p 440372
11/04/2023 37.50p 38.50p 34.34p 35.00p 1281024
06/04/2023 33.50p 38.75p 33.50p 37.25p 2646522
05/04/2023 34.75p 34.83p 32.00p 33.25p 791073
04/04/2023 31.50p 36.00p 31.00p 34.75p 3227950
03/04/2023 27.00p 33.67p 26.85p 31.00p 2636984
31/03/2023 27.25p 27.50p 26.37p 27.00p 126048
30/03/2023 26.25p 27.85p 26.11p 27.25p 650700
29/03/2023 27.25p 27.50p 25.51p 26.25p 353700
28/03/2023 27.00p 27.50p 26.50p 27.00p 156681
27/03/2023 26.50p 28.00p 26.50p 27.00p 338757
24/03/2023 27.25p 28.00p 25.98p 26.50p 674220
23/03/2023 25.00p 28.35p 24.50p 27.25p 696100
22/03/2023 25.25p 25.50p 24.50p 25.00p 792059
21/03/2023 25.75p 26.50p 25.04p 25.25p 262810
20/03/2023 26.00p 26.50p 25.13p 25.75p 113483
17/03/2023 26.50p 27.00p 25.42p 26.00p 485588
16/03/2023 26.75p 27.00p 26.00p 26.50p 119083
15/03/2023 27.50p 28.00p 26.50p 26.75p 98361
14/03/2023 27.75p 28.00p 26.92p 27.50p 118890
13/03/2023 28.25p 28.50p 27.50p 27.75p 172736
10/03/2023 28.25p 28.95p 27.00p 28.25p 421755
09/03/2023 29.50p 30.00p 28.00p 28.55p 398796
08/03/2023 30.00p 30.50p 29.18p 29.50p 178235
07/03/2023 30.00p 30.40p 29.50p 30.00p 414359
06/03/2023 30.25p 31.00p 29.15p 30.00p 386450
03/03/2023 30.75p 31.50p 29.70p 29.70p 646853
02/03/2023 32.50p 33.00p 30.20p 30.75p 1060141
01/03/2023 33.00p 34.00p 32.00p 32.00p 308534
28/02/2023 32.00p 33.72p 31.00p 33.00p 319288
27/02/2023 32.50p 32.50p 32.00p 32.00p 106787
24/02/2023 32.50p 33.00p 32.00p 32.50p 166276
23/02/2023 31.75p 33.00p 31.66p 33.00p 198340
22/02/2023 33.50p 34.00p 31.32p 32.40p 643994
21/02/2023 34.00p 34.00p 33.00p 33.50p 153155
20/02/2023 32.50p 36.00p 32.50p 34.00p 1015586
17/02/2023 31.50p 32.00p 31.06p 31.25p 174479
16/02/2023 32.25p 32.30p 31.00p 31.50p 306182
15/02/2023 30.50p 32.27p 30.00p 32.25p 474417
14/02/2023 30.50p 30.55p 30.27p 30.50p 142364
13/02/2023 31.25p 31.50p 30.32p 30.50p 387405
10/02/2023 32.25p 32.25p 30.60p 31.25p 297693
09/02/2023 32.75p 33.00p 31.82p 32.25p 305328
08/02/2023 33.50p 33.58p 32.00p 32.75p 240291
07/02/2023 34.00p 34.00p 32.34p 33.50p 393592
06/02/2023 34.50p 35.00p 33.00p 34.00p 388156
03/02/2023 34.50p 35.00p 34.00p 34.50p 245189
02/02/2023 35.00p 35.00p 34.00p 34.50p 112690
01/02/2023 35.50p 36.00p 34.31p 35.00p 261302
31/01/2023 34.50p 35.50p 34.00p 35.50p 283872
30/01/2023 34.50p 35.00p 34.00p 34.50p 147223
27/01/2023 35.00p 35.50p 34.00p 34.50p 275694
26/01/2023 35.00p 35.50p 34.68p 35.00p 327304
25/01/2023 35.50p 35.50p 34.50p 35.00p 257808
24/01/2023 36.25p 36.27p 35.00p 35.50p 252320
23/01/2023 35.75p 36.34p 35.38p 35.75p 192671
20/01/2023 36.00p 36.50p 35.75p 35.75p 134859
19/01/2023 36.50p 37.00p 35.62p 36.00p 261558
18/01/2023 37.00p 37.09p 36.00p 36.50p 163858
17/01/2023 36.00p 37.50p 36.00p 37.00p 537732
16/01/2023 36.00p 37.50p 35.80p 36.20p 379591
13/01/2023 36.00p 37.00p 35.00p 36.00p 764805
12/01/2023 35.75p 37.48p 35.25p 36.00p 701344
11/01/2023 35.00p 36.25p 34.56p 35.75p 284033
10/01/2023 35.25p 36.50p 34.10p 35.00p 981597
09/01/2023 36.50p 36.77p 34.80p 35.25p 511276
06/01/2023 37.50p 37.50p 35.16p 36.50p 154536
05/01/2023 35.00p 38.00p 35.00p 37.50p 906302
04/01/2023 34.00p 36.00p 33.00p 35.00p 775422
03/01/2023 34.00p 35.00p 33.00p 34.85p 324850
30/12/2022 35.00p 35.00p 33.20p 34.00p 184376
29/12/2022 33.00p 36.00p 32.00p 35.00p 531635
28/12/2022 33.75p 34.00p 32.00p 32.50p 322646
23/12/2022 34.50p 34.50p 33.34p 33.75p 93288
22/12/2022 34.75p 35.00p 34.08p 34.50p 101661
21/12/2022 34.50p 35.50p 34.15p 34.75p 990140
20/12/2022 35.25p 35.50p 34.25p 34.50p 302937
19/12/2022 35.25p 36.50p 35.00p 35.25p 535975
16/12/2022 35.00p 35.50p 34.62p 35.12p 296133
15/12/2022 34.00p 35.48p 34.00p 35.00p 656316
14/12/2022 34.25p 35.00p 33.52p 34.00p 427187
13/12/2022 34.50p 34.50p 33.52p 34.25p 157070
12/12/2022 35.00p 35.50p 34.25p 34.50p 354328
09/12/2022 35.00p 35.50p 34.50p 35.00p 151109
08/12/2022 35.00p 35.50p 34.50p 35.00p 869254
07/12/2022 35.75p 35.89p 34.77p 35.00p 310800
06/12/2022 36.25p 36.50p 35.50p 35.75p 418186
05/12/2022 38.00p 38.00p 35.00p 36.50p 2551004
02/12/2022 42.00p 42.99p 41.06p 41.50p 68897
01/12/2022 43.00p 44.00p 40.90p 42.00p 110257
30/11/2022 41.00p 43.20p 40.47p 43.00p 193392
29/11/2022 41.50p 42.00p 40.00p 41.00p 44832
28/11/2022 42.00p 42.40p 39.28p 41.50p 217322
25/11/2022 44.00p 44.89p 42.00p 42.00p 356832
24/11/2022 38.75p 46.00p 38.75p 44.20p 738056
23/11/2022 39.00p 40.00p 37.00p 37.75p 87674
22/11/2022 39.00p 40.00p 38.64p 39.00p 39584
21/11/2022 40.50p 40.50p 38.00p 39.00p 98486
18/11/2022 41.00p 41.00p 39.00p 40.50p 114508
17/11/2022 42.00p 42.20p 40.00p 41.00p 184844
16/11/2022 43.50p 44.00p 40.60p 42.00p 96892
15/11/2022 36.00p 43.75p 35.00p 43.50p 436938
14/11/2022 36.50p 37.00p 34.00p 36.00p 297936
11/11/2022 37.00p 37.00p 36.00p 36.50p 20817
10/11/2022 38.25p 40.00p 36.00p 37.00p 37239
09/11/2022 38.00p 38.25p 36.50p 38.25p 100053
08/11/2022 38.50p 40.00p 36.51p 38.00p 196070
07/11/2022 38.50p 40.00p 37.08p 38.50p 20137
04/11/2022 38.50p 39.22p 37.08p 38.50p 28730
03/11/2022 38.50p 40.00p 37.50p 38.50p 112548
02/11/2022 38.00p 40.00p 37.00p 38.50p 101803
01/11/2022 38.00p 38.80p 37.15p 38.00p 100107
31/10/2022 38.50p 39.11p 37.00p 38.00p 57652
28/10/2022 38.00p 40.00p 37.00p 38.50p 228139
27/10/2022 37.00p 39.00p 36.57p 37.95p 186143
26/10/2022 37.00p 37.44p 36.55p 37.00p 12632
25/10/2022 38.50p 40.00p 36.00p 37.00p 133857
24/10/2022 37.50p 39.73p 36.00p 38.50p 45722
21/10/2022 37.50p 39.00p 36.00p 37.00p 36332
20/10/2022 37.50p 37.90p 35.50p 37.50p 122278
19/10/2022 37.50p 39.00p 36.86p 37.50p 29103
18/10/2022 37.00p 38.40p 36.88p 37.50p 85126
17/10/2022 37.50p 38.40p 36.00p 37.00p 92304

*Close Price adjusted for both dividends and splits