Tirupati Graphite plc (LON:TGR)
London
· Delayed Price · Currency is GBP · Price in GBX 1.450
-0.120 (-7.64%)
At close: Apr 28, 2026
Tirupati Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -1.56% | 1,587,389 |
| Apr 23, 2026 | 1.60 | 1.62 | 1.55 | 1.60 | 1.60 | - | 1,911,018 |
| Apr 22, 2026 | 1.68 | 1.85 | 1.54 | 1.60 | 1.60 | -5.33% | 7,082,290 |
| Apr 21, 2026 | 1.75 | 1.80 | 1.60 | 1.69 | 1.69 | -3.43% | 2,259,761 |
| Apr 20, 2026 | 1.80 | 1.90 | 1.70 | 1.75 | 1.75 | -2.78% | 6,318,421 |
| Apr 17, 2026 | 1.78 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 14,208,810 |
| Apr 16, 2026 | 1.65 | 1.80 | 1.60 | 1.70 | 1.70 | 9.68% | 23,577,690 |
| Apr 15, 2026 | 1.53 | 1.71 | 1.45 | 1.55 | 1.55 | 1.97% | 9,955,325 |
| Apr 14, 2026 | 1.45 | 1.60 | 1.45 | 1.52 | 1.52 | -0.33% | 6,038,421 |
| Apr 13, 2026 | 1.53 | 1.59 | 1.46 | 1.53 | 1.53 | - | 3,861,039 |
| Apr 10, 2026 | 1.45 | 1.70 | 1.40 | 1.53 | 1.53 | 5.17% | 11,382,370 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | -4.61% | 898,437 |
| Apr 8, 2026 | 1.35 | 1.52 | 1.35 | 1.52 | 1.52 | 12.59% | 3,055,586 |
| Apr 7, 2026 | 1.40 | 1.44 | 1.30 | 1.35 | 1.35 | -3.57% | 869,937 |
| Apr 2, 2026 | 1.45 | 1.50 | 1.30 | 1.40 | 1.40 | -3.45% | 2,928,249 |
| Apr 1, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 14,495,930 |
| Mar 31, 2026 | 1.60 | 1.49 | 1.45 | 1.45 | 1.45 | - | 7,334,248 |
| Mar 30, 2026 | 1.65 | 1.70 | 1.40 | 1.45 | 1.45 | -12.12% | 3,240,289 |
| Mar 27, 2026 | 1.63 | 1.65 | 1.30 | 1.65 | 1.65 | - | 8,612,260 |
| Mar 26, 2026 | 1.38 | 1.75 | 1.25 | 1.65 | 1.65 | 20.00% | 7,637,655 |
| Mar 25, 2026 | 1.38 | 1.70 | 1.25 | 1.38 | 1.38 | 5.77% | 19,782,000 |