Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	682.00	697.45	674.70	684.60	684.60	1.93%	85,345
Mar 4, 2026	692.65	698.80	665.00	671.65	671.65	-5.13%	184,080
Mar 2, 2026	685.00	723.95	682.20	707.95	707.95	-1.34%	132,826
Feb 27, 2026	733.90	747.00	713.30	717.60	717.60	-1.68%	136,206
Feb 26, 2026	725.05	736.45	720.00	729.85	729.85	1.22%	283,991
Feb 25, 2026	689.95	727.00	687.95	721.05	721.05	5.63%	244,950
Feb 24, 2026	691.00	702.40	673.15	682.60	682.60	-1.71%	100,992
Feb 23, 2026	698.75	701.30	679.15	694.45	694.45	0.57%	42,133
Feb 20, 2026	682.95	696.00	677.00	690.50	690.50	1.11%	41,024
Feb 19, 2026	695.65	704.25	679.45	682.95	682.95	-1.55%	151,599
Feb 18, 2026	674.05	704.95	672.65	693.70	693.70	2.91%	339,799
Feb 17, 2026	671.20	694.00	663.85	674.10	674.10	0.34%	106,121
Feb 16, 2026	632.85	676.75	631.35	671.80	671.80	3.62%	152,741
Feb 13, 2026	669.90	678.00	640.00	648.35	648.35	-3.25%	96,696
Feb 12, 2026	661.65	673.00	656.50	670.10	670.10	0.43%	105,297
Feb 11, 2026	672.75	678.00	647.00	667.25	667.25	-0.02%	83,427
Feb 10, 2026	642.05	673.50	638.80	667.40	667.40	4.71%	242,394
Feb 9, 2026	633.75	654.55	620.20	637.40	637.40	2.94%	255,400
Feb 6, 2026	622.45	628.85	608.20	619.20	619.20	-0.53%	48,980
Feb 5, 2026	637.80	637.80	616.85	622.50	622.50	-2.39%	50,162
Feb 4, 2026	625.85	643.15	624.00	637.75	637.75	2.02%	53,965
Feb 3, 2026	611.25	633.75	611.25	625.10	625.10	3.87%	66,567
Feb 2, 2026	595.20	605.00	574.70	601.80	601.80	1.15%	45,005
Feb 1, 2026	611.95	611.95	576.65	594.95	594.95	-3.02%	88,046
Jan 30, 2026	653.90	655.00	601.45	613.45	613.45	-8.05%	151,493
Jan 29, 2026	665.00	677.90	650.00	667.15	667.15	0.94%	70,644
Jan 28, 2026	629.05	665.00	628.10	660.95	660.95	5.20%	107,435
Jan 27, 2026	611.25	633.00	603.75	628.30	628.30	2.94%	56,799
Jan 23, 2026	636.50	647.95	607.45	610.35	610.35	-4.08%	62,568
Jan 22, 2026	623.55	642.10	623.55	636.30	636.30	2.43%	66,014
Jan 21, 2026	616.00	640.00	612.40	621.20	621.20	-0.13%	109,004
Jan 20, 2026	640.15	647.15	615.60	622.00	622.00	-2.79%	96,457
Jan 19, 2026	640.55	652.70	634.05	639.85	639.85	-0.21%	99,733
Jan 16, 2026	635.00	659.80	634.40	641.20	641.20	1.33%	92,190
Jan 14, 2026	594.05	649.00	594.05	632.80	632.80	5.41%	284,443
Jan 13, 2026	620.40	633.15	587.45	600.35	600.35	-3.20%	121,714
Jan 12, 2026	623.85	629.50	609.10	620.20	620.20	-1.29%	79,593
Jan 9, 2026	639.05	655.15	625.40	628.30	628.30	-2.69%	134,755
Jan 8, 2026	662.45	664.60	640.05	645.65	645.65	-2.54%	108,975
Jan 7, 2026	677.75	677.75	660.60	662.45	662.45	-1.41%	69,617
Jan 6, 2026	657.80	684.20	654.90	671.95	671.95	2.24%	237,784
Jan 5, 2026	662.05	671.20	646.95	657.25	657.25	-0.40%	149,468
Jan 2, 2026	643.95	664.95	641.55	659.90	659.90	1.80%	160,378
Jan 1, 2026	643.25	663.25	635.45	648.20	648.20	0.95%	252,205
Dec 31, 2025	588.30	647.55	586.80	642.10	642.10	9.24%	730,207
Dec 30, 2025	594.20	599.15	579.05	587.80	587.80	-2.45%	90,794
Dec 29, 2025	586.45	618.95	582.55	602.55	602.55	3.34%	381,986
Dec 26, 2025	566.35	587.65	564.05	583.10	583.10	2.14%	83,052
Dec 24, 2025	569.75	586.50	568.00	570.90	570.90	0.20%	43,121
Dec 23, 2025	565.75	579.35	562.30	569.75	569.75	0.97%	51,683