Tirupati Graphite (TGR) Share Price

Basic Resources Sector


Date Open High Low Close* Volume
06/10/2023 14.75p 15.39p 14.55p 15.25p 324819
05/10/2023 14.75p 15.00p 13.23p 14.75p 1153473
04/10/2023 15.75p 16.00p 14.00p 14.75p 1129109
03/10/2023 16.25p 17.00p 15.00p 15.75p 233554
02/10/2023 16.25p 17.00p 16.00p 16.50p 186684
29/09/2023 16.50p 16.50p 16.00p 16.20p 135024
28/09/2023 16.50p 16.67p 16.22p 16.50p 117347
27/09/2023 16.25p 17.00p 16.25p 16.50p 268919
26/09/2023 17.25p 17.50p 15.00p 16.25p 3774925
25/09/2023 17.25p 17.50p 17.00p 17.25p 122045
22/09/2023 19.00p 19.50p 17.00p 17.10p 662024
21/09/2023 16.50p 20.00p 16.50p 19.00p 1178745
20/09/2023 16.25p 17.00p 16.25p 16.50p 166522
19/09/2023 17.25p 17.50p 16.25p 16.60p 455056
18/09/2023 17.25p 17.50p 17.00p 17.25p 233683
15/09/2023 17.75p 18.00p 17.10p 17.25p 287769
14/09/2023 18.50p 19.00p 17.00p 17.75p 1261064
13/09/2023 20.25p 20.25p 18.66p 18.75p 470450
12/09/2023 20.25p 20.50p 20.00p 20.25p 145550
11/09/2023 20.75p 21.00p 19.65p 20.25p 465687
08/09/2023 20.75p 21.50p 20.45p 20.75p 506901
07/09/2023 21.75p 21.75p 20.00p 20.50p 433598
06/09/2023 22.00p 22.50p 21.50p 21.75p 181249
05/09/2023 21.75p 22.50p 21.50p 21.50p 262373
04/09/2023 21.75p 22.06p 21.52p 21.75p 492447
01/09/2023 22.50p 23.00p 21.10p 21.50p 431664
31/08/2023 23.75p 24.00p 22.16p 22.50p 206495
30/08/2023 24.50p 25.00p 23.50p 23.75p 195072
29/08/2023 24.50p 25.00p 24.00p 24.50p 157685
25/08/2023 25.00p 25.19p 24.00p 24.50p 93420
24/08/2023 24.75p 25.50p 24.44p 25.00p 186994
23/08/2023 25.25p 25.50p 24.00p 24.75p 141038
22/08/2023 23.75p 25.50p 23.62p 25.25p 392453
21/08/2023 26.00p 26.00p 23.50p 24.00p 655546
18/08/2023 27.25p 27.50p 25.50p 26.00p 262273
17/08/2023 27.50p 27.50p 27.00p 27.25p 103361
16/08/2023 28.50p 29.00p 27.25p 27.50p 185582
15/08/2023 28.50p 29.00p 28.00p 28.50p 81918
14/08/2023 28.50p 29.00p 28.15p 28.50p 393965
11/08/2023 30.25p 31.00p 28.25p 29.00p 257071
10/08/2023 30.50p 32.00p 29.44p 30.25p 1141567
09/08/2023 30.25p 31.00p 27.50p 29.60p 755933
08/08/2023 34.25p 36.00p 29.37p 30.30p 1938880
07/08/2023 32.75p 33.00p 33.00p 33.00p 0
04/08/2023 32.75p 33.00p 33.00p 33.00p 0
03/08/2023 32.75p 33.00p 33.00p 33.00p 0
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

*Close Price adjusted for both dividends and splits