Tirupati Graphite plc (LON:TGR)
London · Delayed Price · Currency is GBP · Price in GBX 1.120
-0.005 (-0.44%)
At close: Jul 7, 2026
Tirupati Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.44% | 349,235 |
| Jul 6, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 2,227,185 |
| Jul 3, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 1,057,732 |
| Jul 2, 2026 | 1.18 | 1.15 | 1.10 | 1.13 | 1.13 | -4.26% | 212,039 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.18 | - | 334,692 |
| Jun 30, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 1,103,200 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | - | 293,706 |
| Jun 26, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 95,364 |
| Jun 25, 2026 | 1.20 | 1.19 | 1.15 | 1.18 | 1.18 | -2.08% | 359,576 |
| Jun 24, 2026 | 1.20 | 1.22 | 1.16 | 1.20 | 1.20 | - | 12,009 |
| Jun 23, 2026 | 1.23 | 1.22 | 1.15 | 1.20 | 1.20 | -2.04% | 518,286 |
| Jun 22, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 257,186 |
| Jun 19, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 834,250 |
| Jun 18, 2026 | 1.23 | 1.20 | 1.20 | 1.23 | 1.23 | - | 2,965 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 615,035 |
| Jun 16, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,072,021 |
| Jun 15, 2026 | 1.18 | 1.25 | 1.17 | 1.23 | 1.23 | 4.26% | 1,692,256 |
| Jun 12, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.08% | 2,753,888 |
| Jun 11, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 995,071 |
| Jun 10, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | -4.30% | 253,992 |
| Jun 9, 2026 | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | 1,756,621 |
| Jun 8, 2026 | 1.33 | 1.38 | 1.24 | 1.25 | 1.25 | -3.85% | 7,463,641 |
| Jun 5, 2026 | 1.23 | 1.34 | 1.20 | 1.30 | 1.30 | 8.33% | 8,502,974 |
| Jun 4, 2026 | 1.22 | 1.20 | 1.20 | 1.20 | 1.20 | -2.04% | 3,944,863 |
| Jun 3, 2026 | 1.21 | 1.20 | 1.20 | 1.23 | 1.23 | - | 306,401 |
| Jun 2, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 314,505 |
| Jun 1, 2026 | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -1.21% | 1,274,619 |
| May 29, 2026 | 1.23 | 1.25 | 1.20 | 1.24 | 1.24 | 1.22% | 133,259 |
| May 28, 2026 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | - | 1,205,077 |
| May 27, 2026 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | -3.92% | 476,146 |
| May 26, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 268,379 |
| May 22, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | - | 371,757 |
| May 21, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 1,900,991 |
| May 20, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | - | 721,565 |
| May 19, 2026 | 1.28 | 1.33 | 1.25 | 1.28 | 1.28 | - | 351,453 |
| May 18, 2026 | 1.33 | 1.33 | 1.25 | 1.28 | 1.28 | -3.77% | 1,858,303 |
| May 15, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 1.92% | 2,142,952 |
| May 14, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -7.14% | 2,344,822 |
| May 13, 2026 | 1.38 | 1.40 | 1.30 | 1.40 | 1.40 | 1.82% | 2,670,662 |
| May 12, 2026 | 1.35 | 1.35 | 1.35 | 1.38 | 1.38 | - | 1,130,873 |
| May 11, 2026 | 1.38 | 1.37 | 1.35 | 1.38 | 1.38 | - | 166,279 |
| May 8, 2026 | 1.38 | 1.37 | 1.35 | 1.38 | 1.38 | 2.61% | 457,422 |
| May 7, 2026 | 1.38 | 1.37 | 1.34 | 1.34 | 1.34 | -2.55% | 1,229,917 |
| May 6, 2026 | 1.45 | 1.45 | 1.35 | 1.38 | 1.38 | -5.17% | 3,262,500 |
| May 5, 2026 | 1.50 | 1.53 | 1.41 | 1.45 | 1.45 | -1.69% | 3,640,093 |
| May 1, 2026 | 1.50 | 1.55 | 1.45 | 1.48 | 1.48 | -1.67% | 1,407,690 |
| Apr 30, 2026 | 1.50 | 1.55 | 1.46 | 1.50 | 1.50 | - | 1,264,078 |
| Apr 29, 2026 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 1,164,078 |
| Apr 28, 2026 | 1.53 | 1.55 | 1.45 | 1.45 | 1.45 | -7.64% | 3,786,143 |
| Apr 27, 2026 | 1.65 | 1.70 | 1.50 | 1.57 | 1.57 | -0.32% | 6,157,221 |