Tirupati Graphite (TGR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
14/10/2022 37.50p 38.40p 36.61p 37.50p 41185
13/10/2022 39.00p 40.00p 36.50p 37.50p 134509
12/10/2022 39.00p 40.24p 38.74p 39.00p 68459
11/10/2022 37.50p 40.00p 37.50p 39.00p 131702
10/10/2022 37.00p 38.37p 36.86p 37.50p 96389
07/10/2022 36.50p 39.00p 36.50p 37.00p 64762
06/10/2022 38.00p 39.00p 35.00p 36.50p 107269
05/10/2022 38.50p 39.80p 37.00p 38.00p 72312
04/10/2022 38.00p 39.99p 37.60p 38.50p 152472
03/10/2022 37.00p 39.75p 37.00p 38.00p 231659
30/09/2022 39.00p 40.00p 31.91p 37.00p 796086
29/09/2022 39.00p 40.00p 38.00p 39.00p 61008
28/09/2022 39.50p 41.00p 37.40p 39.00p 78475
27/09/2022 40.50p 41.00p 39.25p 39.50p 33602
26/09/2022 41.00p 41.78p 39.20p 40.50p 173296
23/09/2022 43.50p 48.00p 40.00p 41.00p 287489
22/09/2022 42.50p 44.00p 41.40p 42.50p 6770
21/09/2022 42.50p 44.00p 41.86p 42.50p 37131
20/09/2022 44.00p 45.00p 41.84p 42.50p 125079
16/09/2022 43.50p 44.90p 42.30p 44.00p 165310
15/09/2022 41.50p 45.00p 40.00p 44.00p 235726
14/09/2022 41.50p 42.25p 40.52p 41.50p 88624
13/09/2022 41.50p 43.00p 40.00p 41.50p 91377
12/09/2022 42.00p 43.00p 38.00p 41.50p 656343
09/09/2022 46.00p 46.80p 43.16p 45.00p 225756
08/09/2022 40.50p 48.60p 40.00p 46.00p 766611
07/09/2022 37.25p 41.40p 37.25p 40.00p 306011
06/09/2022 36.00p 38.00p 36.00p 37.25p 105808
05/09/2022 35.25p 37.00p 34.11p 36.00p 94567
02/09/2022 37.25p 38.00p 35.00p 35.25p 193725
01/09/2022 39.00p 39.00p 37.00p 37.25p 32920
31/08/2022 39.00p 40.00p 37.05p 39.00p 260709
30/08/2022 42.75p 43.50p 38.42p 39.00p 326063
26/08/2022 44.00p 44.00p 42.00p 42.75p 167964
25/08/2022 44.50p 45.00p 43.24p 44.00p 124089
24/08/2022 43.50p 46.00p 43.00p 44.50p 132488
23/08/2022 45.50p 46.00p 42.30p 43.50p 119780
22/08/2022 45.50p 46.00p 45.00p 45.50p 112899
19/08/2022 44.00p 48.00p 44.00p 45.50p 367397
18/08/2022 47.25p 47.25p 42.25p 44.00p 398566
17/08/2022 48.00p 49.00p 47.00p 47.25p 245587
16/08/2022 51.00p 51.50p 47.50p 47.50p 713532
15/08/2022 46.50p 52.00p 46.05p 51.00p 1028374
12/08/2022 48.00p 48.13p 44.60p 45.00p 216061
11/08/2022 43.50p 48.50p 43.15p 48.00p 268456
10/08/2022 46.50p 47.00p 43.00p 43.50p 241403
09/08/2022 43.75p 50.00p 43.18p 46.50p 594599
08/08/2022 34.50p 44.00p 34.50p 43.50p 1537077
05/08/2022 34.50p 35.00p 32.50p 34.25p 245694
04/08/2022 37.25p 37.25p 34.00p 34.50p 253317
03/08/2022 38.50p 39.00p 36.50p 37.25p 119247
02/08/2022 39.00p 39.24p 38.00p 38.50p 41138
01/08/2022 41.00p 42.00p 38.18p 39.00p 217007
29/07/2022 39.00p 42.40p 39.00p 41.00p 355752
28/07/2022 40.50p 41.00p 39.00p 39.50p 102956
27/07/2022 37.00p 40.85p 36.00p 40.50p 369036
26/07/2022 37.00p 37.50p 34.50p 36.75p 383237
25/07/2022 37.75p 40.00p 36.00p 37.00p 714199
22/07/2022 28.50p 38.50p 28.50p 37.50p 1773522
21/07/2022 24.25p 30.00p 24.25p 28.50p 884510
20/07/2022 25.00p 26.00p 23.50p 24.25p 158957
19/07/2022 23.00p 26.00p 23.00p 25.00p 234424
18/07/2022 22.75p 24.00p 21.50p 23.00p 200796
15/07/2022 22.50p 22.50p 21.66p 22.00p 47050
14/07/2022 22.75p 23.00p 22.50p 22.50p 44487
13/07/2022 23.75p 24.00p 22.00p 22.00p 584947
12/07/2022 25.25p 25.90p 23.30p 23.75p 395884
11/07/2022 27.25p 27.50p 22.65p 25.25p 785473
08/07/2022 28.50p 28.60p 26.00p 26.00p 169193
07/07/2022 29.50p 29.50p 26.80p 28.50p 470089

*Close Price adjusted for both dividends and splits