Tirupati Graphite (TGR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/09/2021 107.00p 108.80p 100.00p 101.00p 194947
17/09/2021 104.00p 108.40p 100.00p 105.00p 243826
16/09/2021 104.00p 105.00p 103.04p 104.00p 78619
15/09/2021 103.50p 105.00p 100.50p 104.00p 262606
14/09/2021 106.00p 106.38p 101.25p 106.00p 97002
13/09/2021 105.00p 107.00p 103.20p 106.00p 94490
10/09/2021 106.50p 107.00p 101.00p 105.00p 197223
09/09/2021 110.50p 110.75p 105.00p 107.80p 187638
08/09/2021 113.50p 115.00p 110.00p 110.00p 208237
07/09/2021 109.50p 115.00p 109.38p 113.50p 225304
06/09/2021 109.50p 117.00p 109.00p 110.00p 635994
03/09/2021 109.50p 110.40p 105.00p 105.00p 136112
02/09/2021 103.00p 109.00p 101.00p 108.00p 292471
01/09/2021 105.00p 106.80p 101.00p 105.00p 171310
31/08/2021 107.50p 109.00p 103.00p 105.00p 205836
30/08/2021 104.00p 109.10p 103.10p 106.00p 258588
27/08/2021 104.00p 109.10p 103.10p 106.00p 258588
26/08/2021 106.50p 106.50p 103.03p 104.00p 277410
25/08/2021 110.00p 112.75p 105.00p 106.50p 192489
24/08/2021 111.50p 118.00p 108.02p 109.00p 255894
23/08/2021 113.00p 114.00p 110.00p 111.50p 107066
20/08/2021 109.00p 114.69p 107.00p 113.00p 117375
19/08/2021 112.00p 113.20p 102.00p 107.00p 533219
18/08/2021 116.50p 117.34p 110.00p 112.00p 161831
17/08/2021 111.50p 123.45p 111.50p 116.50p 458688
16/08/2021 112.00p 113.47p 108.00p 110.00p 169748
13/08/2021 114.00p 114.96p 110.00p 113.00p 181075
12/08/2021 115.00p 117.45p 113.12p 115.00p 133874
11/08/2021 116.50p 117.10p 115.00p 115.00p 88259
10/08/2021 114.50p 118.00p 114.50p 117.00p 139081
09/08/2021 114.00p 117.40p 113.15p 116.00p 197918
06/08/2021 115.00p 117.00p 112.00p 114.00p 266291
05/08/2021 119.00p 119.20p 114.00p 115.00p 364093
04/08/2021 121.50p 123.00p 116.25p 119.00p 286765
03/08/2021 124.50p 126.00p 120.00p 121.50p 65092
02/08/2021 122.50p 127.00p 120.00p 124.50p 90859
30/07/2021 126.00p 127.00p 120.00p 121.60p 53668
29/07/2021 123.50p 130.00p 123.00p 126.00p 177484
28/07/2021 121.00p 124.95p 113.72p 123.50p 377467
27/07/2021 127.00p 127.00p 119.44p 121.00p 108702
26/07/2021 132.00p 133.00p 123.90p 127.00p 206151
23/07/2021 128.00p 138.00p 128.00p 131.00p 469897
22/07/2021 119.00p 129.00p 119.00p 126.50p 371102
21/07/2021 115.00p 123.90p 113.52p 118.50p 291341
20/07/2021 115.00p 117.00p 108.00p 114.00p 564934
19/07/2021 123.00p 125.00p 110.00p 117.00p 559166
16/07/2021 122.50p 122.80p 121.00p 122.50p 86638
15/07/2021 125.00p 125.24p 121.00p 122.50p 175226
14/07/2021 126.00p 126.14p 123.50p 125.00p 196456
13/07/2021 128.50p 130.00p 123.50p 125.00p 400186
12/07/2021 129.00p 129.12p 126.50p 128.60p 167820
09/07/2021 129.00p 130.80p 127.00p 129.00p 568093
08/07/2021 135.50p 135.50p 129.00p 129.50p 477399
07/07/2021 141.00p 143.60p 135.00p 135.50p 430045
06/07/2021 149.00p 155.00p 140.00p 140.00p 654638
05/07/2021 139.00p 150.00p 139.00p 144.00p 627506
02/07/2021 131.00p 141.60p 130.00p 140.00p 248009
01/07/2021 128.50p 132.00p 123.00p 131.00p 200512
30/06/2021 133.00p 135.00p 125.00p 128.50p 251648
29/06/2021 132.50p 137.00p 130.30p 132.50p 221446
28/06/2021 140.00p 140.88p 130.55p 133.00p 322925
25/06/2021 140.00p 146.70p 133.00p 139.00p 884057
24/06/2021 125.50p 137.00p 125.05p 131.50p 457826
23/06/2021 127.50p 130.00p 120.00p 125.50p 678330
22/06/2021 137.50p 140.00p 123.05p 128.00p 496093
21/06/2021 136.50p 153.00p 135.50p 138.00p 787943
18/06/2021 131.50p 142.00p 123.00p 136.00p 783370
17/06/2021 143.50p 145.50p 130.00p 131.50p 668419
16/06/2021 156.00p 158.00p 138.32p 140.20p 1366411
15/06/2021 133.50p 160.00p 132.00p 153.00p 2663145
14/06/2021 124.00p 137.00p 124.00p 132.00p 1460335
11/06/2021 123.00p 125.50p 114.00p 123.00p 1263047
10/06/2021 113.50p 135.85p 112.15p 121.00p 5272678
09/06/2021 96.00p 112.00p 95.00p 110.00p 5690340
08/06/2021 91.50p 92.45p 89.00p 90.50p 618674
07/06/2021 94.00p 94.00p 90.30p 91.50p 120656
04/06/2021 95.00p 95.00p 92.50p 93.00p 115612
03/06/2021 95.00p 95.28p 92.25p 95.00p 93237
02/06/2021 92.00p 99.00p 92.00p 95.00p 344263
01/06/2021 92.00p 94.00p 90.00p 92.00p 479132
31/05/2021 92.50p 95.00p 90.10p 92.40p 290331
28/05/2021 92.50p 95.00p 90.10p 92.40p 290331
27/05/2021 92.50p 93.00p 92.00p 92.50p 164316
26/05/2021 93.50p 93.50p 92.00p 92.50p 545308
25/05/2021 94.00p 94.18p 91.50p 93.50p 97259
24/05/2021 94.00p 94.48p 93.00p 94.00p 239278
21/05/2021 94.50p 96.00p 93.00p 94.50p 162825
20/05/2021 95.50p 95.50p 93.16p 94.50p 344844
19/05/2021 95.50p 96.10p 94.00p 95.50p 484221
18/05/2021 96.50p 96.50p 95.00p 95.50p 192479
17/05/2021 97.50p 99.00p 96.00p 96.50p 258189
14/05/2021 97.50p 98.00p 97.00p 97.50p 325923
13/05/2021 103.00p 103.00p 94.13p 100.00p 722498
12/05/2021 104.00p 105.00p 101.42p 102.60p 84649
11/05/2021 104.50p 105.00p 100.00p 105.00p 447128
10/05/2021 106.50p 107.00p 103.60p 104.50p 384061
07/05/2021 105.50p 108.00p 102.00p 107.80p 466098
06/05/2021 107.00p 108.00p 102.00p 105.00p 669692
05/05/2021 103.00p 110.00p 101.63p 107.00p 1952706
04/05/2021 95.50p 103.00p 95.00p 101.00p 2397540
03/05/2021 92.00p 96.00p 91.10p 92.00p 502999
30/04/2021 92.00p 96.00p 91.10p 92.00p 502999
29/04/2021 93.50p 94.95p 91.00p 92.00p 889689
28/04/2021 90.50p 95.00p 89.50p 93.50p 732020
27/04/2021 91.50p 92.00p 90.00p 92.00p 259927
26/04/2021 93.50p 93.50p 90.50p 91.50p 233378
23/04/2021 94.00p 94.63p 92.00p 93.50p 195611
22/04/2021 95.50p 96.47p 93.00p 95.00p 129085
21/04/2021 93.50p 98.00p 93.00p 95.00p 354877
20/04/2021 94.00p 95.00p 92.00p 93.00p 279516
19/04/2021 96.50p 96.64p 92.00p 93.00p 391030
16/04/2021 95.00p 99.00p 90.00p 96.50p 1763855
15/04/2021 102.00p 103.20p 96.60p 98.50p 96061
14/04/2021 102.00p 104.00p 100.00p 104.00p 111539
13/04/2021 101.50p 105.00p 100.00p 102.00p 106436
12/04/2021 100.00p 104.00p 99.04p 100.00p 140562
09/04/2021 94.50p 103.40p 94.50p 100.00p 523330
08/04/2021 93.00p 95.00p 91.00p 95.00p 367676
07/04/2021 89.00p 94.20p 88.00p 93.00p 267387
06/04/2021 93.50p 95.00p 87.03p 89.20p 264034
05/04/2021 93.50p 95.00p 91.50p 93.50p 109767
02/04/2021 93.50p 95.00p 91.50p 93.50p 109767
01/04/2021 93.50p 95.00p 91.50p 93.50p 109767
31/03/2021 96.50p 98.00p 92.00p 93.50p 82927
30/03/2021 96.50p 97.85p 95.00p 96.00p 79077
29/03/2021 99.00p 99.00p 95.00p 96.50p 94518
26/03/2021 100.00p 100.00p 98.00p 99.00p 115418
25/03/2021 98.50p 103.00p 97.90p 102.00p 113731
24/03/2021 99.50p 100.70p 97.00p 98.00p 133447
23/03/2021 101.50p 103.44p 98.00p 99.50p 71254
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