Graphite India Limited (BOM:509488)
India · Delayed Price · Currency is INR 510.35
-4.45 (-0.86%)
At close: Aug 29, 2025
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 555.90 | 558.50 | 548.10 | 553.25 | 553.25 | 1.03% | 13,722 |
| Aug 18, 2025 | 537.35 | 555.00 | 536.95 | 547.60 | 547.60 | 2.60% | 20,622 |
| Aug 14, 2025 | 537.95 | 543.05 | 531.30 | 533.70 | 533.70 | -0.86% | 15,454 |
| Aug 13, 2025 | 539.95 | 545.05 | 537.10 | 538.35 | 538.35 | 0.18% | 18,758 |
| Aug 12, 2025 | 523.30 | 539.10 | 521.00 | 537.40 | 537.40 | 2.75% | 26,179 |
| Aug 11, 2025 | 523.35 | 527.20 | 519.00 | 523.00 | 523.00 | -0.07% | 23,657 |
| Aug 8, 2025 | 539.95 | 539.95 | 519.40 | 523.35 | 523.35 | -1.37% | 18,133 |
| Aug 7, 2025 | 545.00 | 547.65 | 525.00 | 530.60 | 530.60 | -0.90% | 14,514 |
| Aug 6, 2025 | 536.40 | 547.75 | 533.25 | 535.40 | 535.40 | 0.66% | 47,685 |
| Aug 5, 2025 | 527.35 | 538.50 | 526.00 | 531.90 | 531.90 | 0.92% | 18,096 |
| Aug 4, 2025 | 528.05 | 533.55 | 518.20 | 527.05 | 527.05 | -0.07% | 105,861 |
| Aug 1, 2025 | 573.50 | 581.55 | 519.00 | 527.40 | 527.40 | -7.93% | 189,900 |
| Jul 31, 2025 | 542.25 | 588.95 | 542.25 | 572.80 | 572.80 | 3.27% | 313,210 |
| Jul 30, 2025 | 554.50 | 561.15 | 553.10 | 554.65 | 554.65 | 0.65% | 26,328 |
| Jul 29, 2025 | 539.60 | 554.20 | 535.00 | 551.05 | 551.05 | 2.11% | 25,037 |
| Jul 28, 2025 | 540.05 | 554.55 | 536.85 | 539.65 | 539.65 | -0.35% | 25,924 |
| Jul 25, 2025 | 559.05 | 564.25 | 540.00 | 541.55 | 541.55 | -4.17% | 68,139 |
| Jul 24, 2025 | 571.05 | 583.05 | 561.30 | 565.10 | 565.10 | -1.84% | 44,237 |
| Jul 23, 2025 | 564.00 | 579.50 | 563.95 | 575.70 | 575.70 | 2.22% | 58,114 |
| Jul 22, 2025 | 577.35 | 583.00 | 555.85 | 563.20 | 563.20 | -2.43% | 54,977 |
| Jul 21, 2025 | 578.15 | 587.65 | 574.05 | 577.25 | 577.25 | -0.16% | 19,088 |
| Jul 18, 2025 | 584.05 | 590.55 | 575.30 | 578.15 | 578.15 | -0.18% | 77,576 |
| Jul 17, 2025 | 579.90 | 592.00 | 576.25 | 579.20 | 579.20 | -1.36% | 98,768 |
| Jul 16, 2025 | 585.75 | 595.50 | 584.30 | 587.20 | 576.20 | 0.44% | 73,412 |
| Jul 15, 2025 | 593.00 | 596.25 | 580.55 | 584.60 | 573.65 | -0.20% | 159,216 |
| Jul 14, 2025 | 559.10 | 589.65 | 559.10 | 585.80 | 574.83 | 4.15% | 237,220 |
| Jul 11, 2025 | 568.00 | 572.00 | 560.60 | 562.45 | 551.91 | -0.27% | 18,773 |
| Jul 10, 2025 | 546.10 | 575.30 | 546.10 | 563.95 | 553.39 | 0.80% | 18,599 |
| Jul 9, 2025 | 557.70 | 566.00 | 556.80 | 559.50 | 549.02 | 0.33% | 14,372 |
| Jul 8, 2025 | 554.10 | 563.95 | 549.00 | 557.65 | 547.20 | 0.49% | 13,253 |
| Jul 7, 2025 | 564.30 | 564.30 | 552.75 | 554.95 | 544.55 | -1.65% | 17,275 |
| Jul 4, 2025 | 566.15 | 572.00 | 561.30 | 564.25 | 553.68 | -0.46% | 38,449 |
| Jul 3, 2025 | 569.55 | 569.55 | 560.90 | 566.85 | 556.23 | 0.48% | 39,472 |
| Jul 2, 2025 | 566.40 | 574.40 | 558.95 | 564.15 | 553.58 | -1.44% | 21,061 |
| Jul 1, 2025 | 567.10 | 583.90 | 567.10 | 572.40 | 561.68 | 1.04% | 109,267 |
| Jun 30, 2025 | 570.65 | 577.05 | 560.35 | 566.50 | 555.89 | -0.50% | 46,275 |
| Jun 27, 2025 | 562.00 | 582.00 | 557.70 | 569.35 | 558.68 | 2.24% | 136,502 |
| Jun 26, 2025 | 558.00 | 564.85 | 553.40 | 556.90 | 546.47 | -0.20% | 18,569 |
| Jun 25, 2025 | 552.05 | 567.50 | 552.05 | 558.00 | 547.55 | 1.35% | 62,341 |
| Jun 24, 2025 | 561.95 | 563.95 | 548.50 | 550.55 | 540.24 | -1.53% | 31,635 |
| Jun 23, 2025 | 540.15 | 564.00 | 536.90 | 559.10 | 548.63 | 2.58% | 330,066 |
| Jun 20, 2025 | 535.00 | 548.30 | 534.00 | 545.05 | 534.84 | 1.39% | 19,571 |
| Jun 19, 2025 | 554.60 | 554.60 | 534.00 | 537.60 | 527.53 | -2.67% | 32,226 |