Graphite India Limited (BOM:509488)
India · Delayed Price · Currency is INR 623.30
-12.80 (-2.01%)
At close: Oct 31, 2025
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 635.30 | 641.20 | 621.10 | 623.30 | 623.30 | -2.01% | 87,808 |
| Oct 30, 2025 | 625.75 | 651.25 | 619.40 | 636.10 | 636.10 | 0.73% | 242,487 |
| Oct 29, 2025 | 590.30 | 638.65 | 589.00 | 631.50 | 631.50 | 7.06% | 406,871 |
| Oct 28, 2025 | 565.00 | 593.00 | 565.00 | 589.85 | 589.85 | 4.82% | 189,545 |
| Oct 27, 2025 | 565.00 | 567.55 | 557.10 | 562.70 | 562.70 | 1.21% | 13,347 |
| Oct 24, 2025 | 559.95 | 562.80 | 555.00 | 556.00 | 556.00 | 0.02% | 10,417 |
| Oct 23, 2025 | 556.50 | 565.25 | 554.00 | 555.90 | 555.90 | -0.11% | 40,037 |
| Oct 21, 2025 | 548.75 | 558.00 | 548.75 | 556.50 | 556.50 | 1.45% | 16,296 |
| Oct 20, 2025 | 555.30 | 558.40 | 547.25 | 548.55 | 548.55 | -0.48% | 13,525 |
| Oct 17, 2025 | 564.85 | 564.85 | 549.00 | 551.20 | 551.20 | -1.02% | 24,072 |
| Oct 16, 2025 | 555.85 | 564.65 | 555.00 | 556.90 | 556.90 | 0.01% | 19,964 |
| Oct 15, 2025 | 554.95 | 559.00 | 550.35 | 556.85 | 556.85 | 1.04% | 20,615 |
| Oct 14, 2025 | 558.65 | 561.70 | 546.10 | 551.10 | 551.10 | -0.53% | 37,218 |
| Oct 13, 2025 | 563.25 | 563.25 | 550.10 | 554.05 | 554.05 | -1.73% | 61,307 |
| Oct 10, 2025 | 589.00 | 589.50 | 560.50 | 563.80 | 563.80 | -4.51% | 125,364 |
| Oct 9, 2025 | 590.50 | 604.80 | 575.20 | 590.45 | 590.45 | -0.08% | 196,751 |
| Oct 8, 2025 | 576.05 | 622.55 | 574.20 | 590.90 | 590.90 | 2.89% | 663,870 |
| Oct 7, 2025 | 570.00 | 578.00 | 565.45 | 574.30 | 574.30 | 1.23% | 20,618 |
| Oct 6, 2025 | 555.90 | 583.60 | 555.90 | 567.30 | 567.30 | 2.15% | 90,547 |
| Oct 3, 2025 | 548.05 | 557.00 | 541.15 | 555.35 | 555.35 | 1.21% | 29,942 |
| Oct 1, 2025 | 560.00 | 562.65 | 546.65 | 548.70 | 548.70 | -1.18% | 15,405 |
| Sep 30, 2025 | 542.00 | 558.90 | 542.00 | 555.25 | 555.25 | 1.77% | 9,681 |
| Sep 29, 2025 | 560.00 | 560.00 | 543.95 | 545.60 | 545.60 | -1.42% | 18,686 |
| Sep 26, 2025 | 570.40 | 572.65 | 548.90 | 553.45 | 553.45 | -2.97% | 21,245 |
| Sep 25, 2025 | 572.65 | 583.50 | 569.55 | 570.40 | 570.40 | -0.31% | 47,309 |
| Sep 24, 2025 | 575.00 | 578.95 | 568.00 | 572.15 | 572.15 | -0.43% | 39,694 |
| Sep 23, 2025 | 574.75 | 583.20 | 567.65 | 574.60 | 574.60 | 0.97% | 25,418 |
| Sep 22, 2025 | 570.10 | 580.00 | 566.90 | 569.10 | 569.10 | -0.18% | 59,511 |
| Sep 19, 2025 | 567.15 | 577.45 | 564.00 | 570.10 | 570.10 | 0.75% | 82,809 |
| Sep 18, 2025 | 556.85 | 576.25 | 554.15 | 565.85 | 565.85 | 2.07% | 75,626 |
| Sep 17, 2025 | 550.50 | 559.95 | 545.65 | 554.35 | 554.35 | 1.79% | 21,572 |
| Sep 16, 2025 | 538.20 | 559.60 | 537.75 | 544.60 | 544.60 | 1.19% | 93,173 |
| Sep 15, 2025 | 537.00 | 544.80 | 530.70 | 538.20 | 538.20 | 0.89% | 68,782 |
| Sep 12, 2025 | 525.85 | 540.90 | 519.10 | 533.45 | 533.45 | 2.27% | 40,635 |
| Sep 11, 2025 | 526.45 | 530.25 | 520.80 | 521.60 | 521.60 | -0.28% | 25,279 |
| Sep 10, 2025 | 520.05 | 527.10 | 520.05 | 523.05 | 523.05 | 0.61% | 22,749 |
| Sep 9, 2025 | 518.30 | 527.65 | 516.25 | 519.90 | 519.90 | 0.86% | 22,008 |
| Sep 8, 2025 | 520.10 | 527.30 | 514.10 | 515.45 | 515.45 | -0.16% | 7,813 |
| Sep 5, 2025 | 526.95 | 526.95 | 512.85 | 516.30 | 516.30 | -0.98% | 18,549 |
| Sep 4, 2025 | 529.95 | 539.00 | 519.85 | 521.40 | 521.40 | -0.66% | 18,041 |
| Sep 3, 2025 | 518.00 | 530.00 | 518.00 | 524.85 | 524.85 | 1.13% | 24,776 |
| Sep 2, 2025 | 525.00 | 527.05 | 517.00 | 519.00 | 519.00 | 0.27% | 12,757 |
| Sep 1, 2025 | 520.70 | 520.70 | 514.25 | 517.60 | 517.60 | 1.42% | 12,748 |
| Aug 29, 2025 | 515.00 | 517.20 | 506.00 | 510.35 | 510.35 | -0.86% | 12,076 |
| Aug 28, 2025 | 522.55 | 522.55 | 512.20 | 514.80 | 514.80 | -1.01% | 8,557 |
| Aug 26, 2025 | 521.10 | 525.15 | 513.35 | 520.05 | 520.05 | -1.49% | 25,881 |
| Aug 25, 2025 | 538.35 | 540.75 | 526.00 | 527.90 | 527.90 | -1.75% | 20,108 |
| Aug 22, 2025 | 539.80 | 543.75 | 534.20 | 537.30 | 537.30 | -0.72% | 18,842 |
| Aug 21, 2025 | 548.10 | 551.75 | 539.00 | 541.20 | 541.20 | -0.32% | 8,040 |
| Aug 20, 2025 | 542.75 | 556.00 | 541.60 | 542.95 | 542.95 | -1.86% | 7,234 |