Tirupati Graphite (TGR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2024 6.25p 6.50p 5.00p 5.45p 7103846
06/03/2024 6.15p 6.30p 6.00p 6.15p 87372
05/03/2024 6.20p 6.30p 6.01p 6.15p 169661
04/03/2024 6.25p 6.50p 6.00p 6.20p 490355
01/03/2024 7.75p 8.00p 6.00p 6.25p 3406142
29/02/2024 8.50p 9.00p 7.55p 7.80p 618085
28/02/2024 8.75p 8.75p 8.00p 8.50p 204403
27/02/2024 8.75p 9.00p 8.50p 8.75p 1636963
26/02/2024 9.25p 9.25p 8.50p 8.75p 340830
23/02/2024 9.25p 9.50p 8.75p 9.25p 86161
22/02/2024 9.25p 9.50p 9.00p 9.25p 15820
21/02/2024 9.25p 9.50p 9.00p 9.25p 22985
20/02/2024 9.25p 9.50p 9.00p 9.25p 22263
19/02/2024 9.25p 9.50p 9.00p 9.25p 1920910
16/02/2024 9.25p 9.28p 9.00p 9.25p 471313
15/02/2024 9.25p 9.40p 9.10p 9.25p 430231
14/02/2024 9.25p 9.50p 9.00p 9.10p 170102
13/02/2024 9.25p 9.50p 9.00p 9.25p 99372
12/02/2024 9.50p 9.50p 9.00p 9.25p 2166343
09/02/2024 9.75p 10.00p 9.00p 9.50p 155099
08/02/2024 9.75p 10.00p 9.50p 9.75p 97985
07/02/2024 9.75p 10.00p 9.50p 9.75p 83852
06/02/2024 10.00p 10.50p 9.50p 9.75p 188994
05/02/2024 10.00p 10.08p 9.62p 10.00p 205886
02/02/2024 10.00p 10.50p 9.50p 10.00p 57332
01/02/2024 10.00p 10.50p 9.85p 10.00p 351026
31/01/2024 10.25p 10.50p 9.66p 10.00p 343401
30/01/2024 10.38p 10.50p 10.00p 10.45p 109265
29/01/2024 10.75p 10.75p 10.38p 10.38p 100039
26/01/2024 10.75p 11.00p 10.52p 10.60p 275623
25/01/2024 10.75p 11.00p 10.53p 10.75p 197484
24/01/2024 10.75p 11.00p 10.67p 10.75p 114837
23/01/2024 10.75p 11.00p 10.50p 10.75p 5972106
22/01/2024 10.75p 11.00p 10.50p 10.75p 1023588
19/01/2024 10.75p 11.50p 10.50p 10.75p 688776
18/01/2024 11.75p 11.75p 10.72p 10.75p 2673393
17/01/2024 11.00p 11.80p 11.00p 11.75p 2649736
16/01/2024 13.00p 13.00p 11.28p 12.00p 1026654
15/01/2024 15.50p 16.00p 11.50p 12.00p 3702076
12/01/2024 15.50p 16.00p 15.00p 15.50p 80639
11/01/2024 16.00p 17.00p 15.00p 15.50p 261816
10/01/2024 15.50p 17.00p 15.31p 16.00p 417031
09/01/2024 16.50p 17.00p 15.00p 15.50p 263470
08/01/2024 16.50p 18.00p 15.00p 16.50p 137505
05/01/2024 16.50p 18.00p 15.83p 16.50p 106201
04/01/2024 16.50p 18.00p 15.00p 16.50p 279231
03/01/2024 16.50p 18.00p 15.00p 16.00p 155879
02/01/2024 16.00p 18.00p 15.00p 16.50p 212221
29/12/2023 16.00p 17.00p 15.70p 16.00p 19051
28/12/2023 15.00p 17.30p 15.00p 16.00p 433028
27/12/2023 15.00p 15.44p 14.00p 15.00p 78779
22/12/2023 14.50p 16.00p 14.00p 15.00p 228699
21/12/2023 14.75p 15.00p 14.00p 14.50p 105008
20/12/2023 15.25p 16.00p 14.00p 14.75p 70578
19/12/2023 15.25p 16.00p 14.61p 15.25p 62843
18/12/2023 15.25p 16.00p 14.50p 15.25p 91172
15/12/2023 15.25p 16.00p 14.50p 15.25p 49120
14/12/2023 14.50p 16.00p 14.50p 15.25p 203498
13/12/2023 15.25p 15.50p 14.00p 14.50p 230198
12/12/2023 15.25p 15.33p 14.90p 15.25p 43949
11/12/2023 15.25p 15.50p 15.00p 15.25p 28136
08/12/2023 15.75p 16.30p 15.00p 15.25p 180910
07/12/2023 15.75p 16.50p 15.00p 15.75p 133218
06/12/2023 16.25p 16.25p 15.35p 15.75p 339087
05/12/2023 15.25p 16.40p 15.00p 16.25p 285490
04/12/2023 16.00p 16.50p 14.60p 15.25p 645739
01/12/2023 18.00p 18.50p 15.30p 16.00p 1557435
30/11/2023 17.50p 19.00p 17.00p 19.00p 522662
29/11/2023 16.50p 18.00p 15.50p 17.50p 974040
28/11/2023 16.50p 17.00p 16.00p 16.50p 188914
27/11/2023 17.00p 18.00p 16.00p 16.50p 275176
24/11/2023 17.50p 18.00p 16.00p 17.00p 156272
23/11/2023 17.50p 17.95p 17.00p 17.50p 195483
22/11/2023 17.50p 18.00p 16.30p 17.50p 388333
21/11/2023 18.50p 19.00p 17.00p 17.50p 342678
20/11/2023 19.75p 20.00p 18.00p 19.00p 510949
17/11/2023 20.25p 21.00p 19.00p 19.75p 285429
16/11/2023 21.50p 21.50p 19.60p 20.25p 162501
15/11/2023 22.00p 22.22p 21.00p 21.50p 174771
14/11/2023 22.50p 23.00p 22.00p 22.00p 87171
13/11/2023 22.50p 23.00p 22.16p 22.50p 96760
10/11/2023 20.50p 23.00p 19.00p 23.00p 496047
09/11/2023 21.50p 21.63p 20.00p 20.50p 255811
08/11/2023 22.00p 23.00p 21.00p 21.50p 335627
07/11/2023 24.00p 25.00p 22.00p 22.50p 348925
06/11/2023 23.50p 26.00p 23.00p 24.10p 331189
03/11/2023 24.25p 25.00p 21.00p 23.50p 598241
02/11/2023 25.00p 26.00p 23.51p 25.00p 392290
01/11/2023 27.25p 27.37p 24.00p 25.00p 905053
31/10/2023 23.50p 28.00p 23.00p 27.25p 2073620
30/10/2023 20.25p 24.00p 20.00p 23.75p 557395
27/10/2023 19.25p 20.40p 19.00p 20.00p 510636
26/10/2023 20.25p 21.00p 19.00p 19.25p 325614
25/10/2023 19.00p 22.00p 19.00p 20.25p 779679
24/10/2023 17.25p 23.00p 17.19p 19.50p 2392871
23/10/2023 14.50p 18.50p 14.50p 17.50p 3186505
20/10/2023 14.00p 14.00p 12.33p 14.00p 1571724
19/10/2023 16.75p 16.99p 13.50p 14.00p 1780056
18/10/2023 17.25p 18.00p 16.66p 17.00p 178741
17/10/2023 16.50p 17.44p 16.33p 17.25p 420169
16/10/2023 16.00p 17.00p 16.00p 16.50p 509574
13/10/2023 15.50p 17.00p 15.50p 16.00p 467223
12/10/2023 15.50p 15.75p 14.73p 15.50p 371463
11/10/2023 14.50p 16.00p 14.00p 15.50p 480668
10/10/2023 15.00p 15.09p 14.13p 14.50p 330371
09/10/2023 15.25p 15.37p 14.59p 15.00p 99856
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

*Close Price adjusted for both dividends and splits