Tirupati Graphite (TGR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/07/2022 30.00p 30.50p 29.00p 29.20p 88929
05/07/2022 30.50p 31.50p 29.55p 30.00p 249977
04/07/2022 31.25p 31.25p 28.13p 30.50p 144698
01/07/2022 31.00p 32.00p 30.00p 31.25p 242698
30/06/2022 33.00p 33.00p 30.00p 31.00p 156114
29/06/2022 33.50p 36.98p 32.20p 33.00p 652197
28/06/2022 32.25p 34.00p 30.00p 33.00p 876449
27/06/2022 33.00p 33.49p 31.50p 32.00p 167767
24/06/2022 33.50p 34.00p 32.00p 32.70p 256345
23/06/2022 34.75p 35.50p 33.15p 33.30p 276057
22/06/2022 45.00p 45.50p 33.33p 34.90p 2000016
21/06/2022 43.75p 44.05p 43.00p 43.00p 163092
20/06/2022 48.50p 48.50p 43.66p 43.75p 305443
17/06/2022 51.50p 51.67p 48.00p 48.50p 290796
16/06/2022 54.00p 54.00p 50.00p 51.50p 127492
15/06/2022 56.50p 56.50p 52.45p 54.00p 385160
14/06/2022 57.00p 57.00p 56.00p 56.50p 339860
13/06/2022 57.50p 57.50p 56.00p 57.00p 103409
10/06/2022 59.00p 59.45p 57.00p 57.50p 205618
09/06/2022 59.00p 61.00p 58.00p 59.00p 243575
08/06/2022 63.00p 63.00p 58.25p 59.00p 246112
07/06/2022 63.50p 63.50p 61.00p 63.00p 175898
06/06/2022 62.00p 66.00p 61.85p 63.50p 214968
01/06/2022 61.00p 63.25p 60.50p 62.00p 152905
31/05/2022 62.00p 65.00p 60.33p 61.00p 297032
27/05/2022 55.00p 59.84p 54.40p 58.50p 158046
26/05/2022 55.50p 56.00p 53.00p 55.00p 166137
25/05/2022 54.00p 57.00p 53.00p 55.50p 392572
24/05/2022 56.00p 56.65p 53.11p 54.00p 287000
23/05/2022 57.00p 57.85p 56.00p 57.00p 145320
20/05/2022 58.50p 61.00p 56.56p 57.50p 351163
19/05/2022 61.50p 61.83p 57.00p 58.50p 291105
18/05/2022 64.00p 64.50p 61.26p 61.50p 138001
17/05/2022 63.00p 65.00p 63.00p 64.00p 147683
16/05/2022 63.00p 63.98p 62.00p 63.00p 59681
13/05/2022 63.00p 64.00p 62.50p 63.00p 170826
12/05/2022 65.50p 66.30p 61.00p 63.00p 294365
11/05/2022 66.50p 66.70p 64.25p 66.50p 180510
10/05/2022 63.50p 69.00p 63.00p 66.50p 198977
09/05/2022 66.50p 66.62p 63.12p 63.50p 106973
06/05/2022 69.00p 69.00p 65.10p 66.50p 143810
05/05/2022 69.00p 69.70p 68.00p 69.00p 72233
04/05/2022 69.00p 69.67p 68.36p 69.00p 41511
03/05/2022 72.00p 72.40p 68.33p 68.40p 400536
29/04/2022 69.00p 72.80p 69.00p 72.00p 207908
28/04/2022 71.50p 71.60p 69.60p 69.60p 73163
27/04/2022 73.00p 73.20p 71.00p 71.50p 60653
26/04/2022 73.00p 74.45p 72.00p 73.00p 28340
25/04/2022 76.00p 77.00p 72.24p 73.00p 120839
22/04/2022 76.50p 77.00p 75.00p 76.00p 78980
21/04/2022 79.50p 79.89p 76.06p 76.50p 191020
20/04/2022 80.00p 83.98p 79.00p 79.00p 429815
19/04/2022 73.50p 81.00p 73.20p 80.00p 429230
14/04/2022 69.00p 77.00p 68.20p 73.50p 553985
13/04/2022 67.50p 71.00p 66.85p 69.00p 233355
12/04/2022 66.50p 69.50p 65.80p 67.50p 385166
11/04/2022 66.50p 68.00p 65.25p 66.50p 144734
08/04/2022 66.00p 68.00p 65.40p 66.50p 144968
07/04/2022 66.25p 68.00p 65.00p 66.00p 182354
06/04/2022 66.50p 67.00p 65.00p 66.25p 250695
05/04/2022 68.50p 68.60p 66.00p 67.00p 105174
04/04/2022 69.00p 69.00p 68.00p 68.50p 142189
01/04/2022 68.00p 70.85p 65.50p 69.00p 264565
31/03/2022 65.50p 72.00p 64.67p 68.50p 393513
30/03/2022 65.50p 67.00p 64.00p 65.50p 180068
29/03/2022 66.00p 66.19p 64.00p 65.50p 116465
28/03/2022 67.50p 68.10p 65.00p 66.00p 196606
25/03/2022 67.50p 68.20p 67.01p 67.50p 53440
24/03/2022 69.50p 69.75p 66.25p 69.00p 151341
23/03/2022 72.00p 72.00p 68.55p 69.50p 64506
22/03/2022 72.00p 72.70p 71.00p 72.00p 394208
21/03/2022 69.00p 74.50p 69.00p 72.00p 291537
18/03/2022 67.00p 69.99p 66.60p 69.00p 70822
17/03/2022 67.00p 67.70p 66.00p 67.00p 56340
16/03/2022 68.00p 68.00p 66.10p 67.00p 131065
15/03/2022 69.00p 69.00p 65.66p 68.00p 84947
14/03/2022 72.50p 72.60p 68.10p 69.00p 241429
11/03/2022 67.00p 73.00p 65.41p 72.00p 162176
10/03/2022 63.00p 68.00p 62.85p 67.00p 262836
09/03/2022 64.00p 65.00p 62.00p 63.00p 123850
08/03/2022 64.00p 65.00p 62.00p 64.00p 123847
07/03/2022 65.50p 66.00p 59.00p 63.50p 325372
04/03/2022 66.00p 66.80p 64.00p 66.00p 77957
03/03/2022 68.50p 68.55p 65.00p 66.00p 225132
02/03/2022 71.50p 72.00p 67.06p 68.50p 154346
01/03/2022 71.00p 72.95p 70.21p 71.50p 128222
28/02/2022 71.00p 71.85p 70.15p 71.00p 140164
25/02/2022 68.50p 74.00p 68.00p 71.00p 145694
24/02/2022 69.50p 71.00p 67.30p 68.00p 124105
23/02/2022 69.00p 72.50p 69.00p 70.80p 118927
22/02/2022 69.00p 69.98p 65.16p 67.70p 330879
21/02/2022 71.50p 71.50p 68.00p 69.50p 133302
18/02/2022 72.50p 74.00p 71.00p 72.00p 75272
17/02/2022 71.00p 73.00p 70.06p 73.00p 210228
16/02/2022 71.00p 72.00p 70.00p 71.00p 79316
15/02/2022 71.00p 71.00p 69.25p 71.00p 109194
14/02/2022 74.50p 75.00p 69.00p 71.00p 228132
11/02/2022 73.50p 74.90p 72.00p 74.50p 114309
10/02/2022 74.00p 75.00p 72.25p 75.00p 91339
09/02/2022 72.50p 75.00p 71.76p 75.00p 152131
08/02/2022 76.00p 76.50p 70.00p 72.50p 141085
07/02/2022 77.00p 77.50p 71.00p 76.00p 188847
04/02/2022 76.50p 77.25p 75.85p 77.00p 60563
03/02/2022 77.00p 79.00p 75.30p 76.50p 344533
02/02/2022 81.00p 82.00p 71.60p 76.50p 463023
01/02/2022 77.50p 82.00p 77.50p 81.00p 217919
31/01/2022 76.00p 78.99p 75.35p 77.50p 59972
28/01/2022 75.50p 76.50p 75.00p 75.50p 93069
27/01/2022 78.75p 79.24p 74.50p 75.10p 159873
26/01/2022 78.00p 80.00p 77.00p 78.75p 100830
25/01/2022 79.50p 81.00p 77.15p 78.00p 92599
24/01/2022 83.00p 85.00p 75.00p 80.00p 773237
21/01/2022 81.50p 83.70p 80.00p 82.00p 210627
20/01/2022 77.50p 87.00p 77.50p 82.50p 599014
19/01/2022 76.00p 77.00p 74.55p 75.50p 176449
18/01/2022 77.50p 78.00p 74.00p 76.00p 231402
17/01/2022 80.00p 80.80p 77.00p 79.00p 424822
14/01/2022 81.00p 82.20p 79.00p 81.00p 172571
13/01/2022 83.00p 83.38p 79.06p 81.00p 189641
12/01/2022 80.50p 85.34p 78.00p 83.00p 424538
10/01/2022 84.50p 84.70p 80.10p 80.80p 235794
07/01/2022 86.50p 87.00p 82.10p 84.50p 235497
06/01/2022 92.75p 93.00p 85.50p 86.00p 410631
05/01/2022 91.50p 93.50p 91.00p 92.75p 264195
04/01/2022 85.00p 95.10p 84.40p 92.00p 910951
03/01/2022 85.00p 85.60p 84.00p 85.00p 36733
31/12/2021 85.00p 85.60p 84.00p 85.00p 36733
30/12/2021 87.00p 88.00p 84.00p 85.00p 339375
29/12/2021 80.00p 89.00p 79.00p 88.00p 507806
28/12/2021 80.00p 81.00p 79.84p 80.00p 72809
27/12/2021 80.00p 81.00p 79.84p 80.00p 72809
24/12/2021 80.00p 81.00p 79.84p 80.00p 72809
23/12/2021 77.00p 83.00p 76.00p 80.00p 476838
22/12/2021 70.50p 78.00p 70.00p 76.50p 232280
21/12/2021 68.50p 72.00p 66.50p 72.00p 229699
20/12/2021 69.00p 70.00p 67.22p 68.50p 142142
17/12/2021 71.00p 72.00p 68.00p 68.00p 157951
16/12/2021 68.50p 72.00p 68.00p 71.00p 280575
15/12/2021 73.00p 73.10p 68.00p 68.50p 259895
14/12/2021 72.50p 73.00p 71.33p 73.00p 209489
13/12/2021 74.50p 76.00p 70.00p 72.50p 196098
10/12/2021 78.50p 79.50p 73.00p 75.00p 250012
09/12/2021 69.00p 84.50p 68.00p 79.00p 1334766
08/12/2021 64.50p 70.00p 64.50p 67.75p 820456
07/12/2021 66.50p 67.70p 64.30p 65.00p 288149
06/12/2021 67.50p 69.00p 66.00p 66.00p 212374
03/12/2021 68.00p 69.00p 66.50p 67.50p 219707
02/12/2021 71.00p 73.50p 67.85p 68.75p 766690
01/12/2021 68.00p 70.00p 67.85p 69.50p 180716
30/11/2021 70.00p 70.00p 66.37p 68.00p 349546
29/11/2021 71.00p 71.80p 69.00p 70.00p 252293
26/11/2021 76.50p 77.00p 69.00p 70.75p 294356
25/11/2021 69.00p 78.00p 68.25p 77.00p 484698
24/11/2021 70.00p 70.00p 66.62p 69.00p 282701
23/11/2021 71.50p 73.00p 69.36p 70.00p 138063
22/11/2021 73.50p 73.50p 69.00p 72.00p 329946
19/11/2021 76.00p 76.00p 72.00p 73.80p 246721
18/11/2021 78.00p 81.49p 75.50p 76.00p 399191
17/11/2021 73.75p 79.20p 73.23p 79.00p 910298
16/11/2021 71.00p 75.00p 70.00p 74.50p 542426
15/11/2021 75.00p 76.00p 66.33p 70.50p 1339433
12/11/2021 76.50p 76.50p 73.00p 75.00p 326118
11/11/2021 80.25p 80.35p 74.02p 76.80p 1146907
10/11/2021 85.00p 86.00p 78.15p 80.00p 518807
09/11/2021 86.50p 87.00p 83.00p 83.00p 502704
08/11/2021 88.50p 89.00p 86.03p 87.50p 100451
05/11/2021 87.00p 92.00p 86.80p 88.50p 178637
04/11/2021 86.50p 90.00p 85.00p 89.00p 188653
03/11/2021 88.00p 88.00p 85.00p 86.50p 210292
02/11/2021 90.50p 91.00p 86.00p 88.00p 241983
01/11/2021 90.50p 91.75p 89.99p 91.00p 134251
29/10/2021 93.00p 93.00p 90.00p 90.50p 301811
28/10/2021 93.50p 96.00p 91.00p 91.00p 146463
27/10/2021 89.00p 94.00p 88.66p 90.00p 209271
26/10/2021 91.00p 92.00p 88.00p 89.00p 199558
25/10/2021 92.50p 93.05p 90.00p 91.00p 215041
22/10/2021 93.00p 94.00p 90.00p 92.00p 116272
21/10/2021 93.00p 98.00p 90.53p 93.00p 469221

*Close Price adjusted for both dividends and splits