Tirupati Graphite (TGR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/03/2021 100.50p 104.49p 98.75p 100.00p 128005
19/03/2021 102.00p 102.00p 98.55p 100.50p 167156
18/03/2021 102.50p 105.00p 100.25p 102.00p 162702
17/03/2021 101.00p 107.00p 100.00p 103.00p 373476
16/03/2021 103.50p 104.00p 95.00p 98.00p 290138
15/03/2021 107.00p 107.44p 102.00p 103.50p 220076
12/03/2021 105.50p 109.00p 105.01p 107.00p 297309
11/03/2021 101.50p 107.00p 100.57p 105.00p 504059
10/03/2021 96.00p 102.00p 95.00p 100.00p 250233
09/03/2021 93.50p 97.00p 92.05p 96.00p 285354
08/03/2021 93.00p 97.00p 90.30p 93.50p 338566
05/03/2021 91.00p 91.60p 90.04p 91.00p 75570
04/03/2021 91.50p 92.00p 88.00p 90.00p 238605
03/03/2021 88.00p 97.70p 86.60p 91.50p 448266
02/03/2021 87.50p 88.40p 85.00p 86.00p 92951
01/03/2021 90.00p 90.70p 85.55p 89.00p 81265
26/02/2021 91.50p 93.00p 89.22p 90.00p 86809
25/02/2021 91.50p 93.00p 90.30p 90.40p 100600
24/02/2021 92.00p 93.60p 90.00p 91.50p 198346
23/02/2021 91.00p 93.70p 89.28p 91.00p 289179
22/02/2021 79.00p 93.00p 79.00p 90.00p 1238456
19/02/2021 81.50p 82.00p 77.00p 78.00p 92382
18/02/2021 81.00p 84.00p 78.00p 81.50p 114779
17/02/2021 84.50p 84.50p 77.00p 79.00p 171806
16/02/2021 86.00p 88.00p 83.00p 85.00p 71434
15/02/2021 85.50p 88.00p 84.16p 86.00p 80317
12/02/2021 86.50p 87.40p 83.00p 85.50p 74533
11/02/2021 82.50p 91.00p 81.38p 89.90p 209634
10/02/2021 80.50p 87.00p 80.25p 83.00p 163032
09/02/2021 74.00p 81.90p 74.00p 79.00p 883327
08/02/2021 74.50p 78.00p 73.55p 77.00p 190856
05/02/2021 72.50p 74.00p 71.91p 73.00p 121813
04/02/2021 73.00p 73.50p 71.00p 73.00p 128372
03/02/2021 73.50p 75.00p 71.05p 73.00p 81590
02/02/2021 78.00p 78.00p 72.00p 74.00p 119212
01/02/2021 78.00p 80.00p 76.00p 78.00p 53204
29/01/2021 76.50p 80.00p 75.50p 78.00p 158363
28/01/2021 80.50p 81.00p 74.00p 75.50p 172112
27/01/2021 85.00p 85.90p 81.00p 81.00p 163767
26/01/2021 78.50p 86.90p 77.18p 85.00p 171450
25/01/2021 80.50p 83.00p 77.00p 77.20p 132883
22/01/2021 84.00p 85.50p 78.00p 80.50p 83689
21/01/2021 86.00p 86.00p 83.00p 85.00p 88918
20/01/2021 86.50p 89.96p 84.00p 86.50p 173709
19/01/2021 83.50p 87.00p 81.00p 84.50p 62929
18/01/2021 83.50p 85.20p 82.00p 83.50p 57416
15/01/2021 86.00p 87.00p 82.00p 83.50p 65201
14/01/2021 86.00p 87.00p 85.00p 86.00p 83777
13/01/2021 82.00p 87.00p 81.60p 86.00p 124992
12/01/2021 83.00p 85.00p 80.00p 82.00p 124316
11/01/2021 84.00p 85.45p 82.01p 83.00p 82105
08/01/2021 87.50p 88.70p 81.33p 83.50p 167038
07/01/2021 85.00p 90.00p 85.00p 86.00p 205180
06/01/2021 80.00p 86.00p 80.00p 82.00p 233579
05/01/2021 67.50p 83.00p 67.05p 80.00p 429946
04/01/2021 67.00p 71.00p 65.20p 67.50p 171454
31/12/2020 66.50p 67.60p 63.40p 65.00p 50585
30/12/2020 67.50p 69.00p 66.50p 66.50p 76591
24/12/2020 67.00p 68.30p 65.33p 67.00p 66235
23/12/2020 69.00p 70.00p 65.00p 67.00p 155142
22/12/2020 73.00p 75.00p 68.00p 69.00p 243717
21/12/2020 63.50p 74.00p 62.00p 74.00p 447768
18/12/2020 55.00p 68.50p 55.00p 63.00p 556081
17/12/2020 52.00p 55.50p 50.00p 55.50p 368227
16/12/2020 51.00p 52.00p 50.00p 52.00p 153452
15/12/2020 50.50p 55.00p 45.00p 51.00p 501278
14/12/2020 48.50p 56.60p 48.50p 50.50p 123858

*Close Price adjusted for both dividends and splits