Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	596.05	660.00	589.85	639.65	639.65	7.60%	709,073
Mar 25, 2026	579.95	599.00	576.55	594.45	594.45	4.13%	38,318
Mar 24, 2026	575.40	580.35	559.45	570.85	570.85	1.36%	50,388
Mar 23, 2026	592.15	598.00	558.75	563.20	563.20	-7.23%	74,339
Mar 20, 2026	603.00	627.00	603.00	607.10	607.10	1.18%	42,597
Mar 19, 2026	600.10	619.05	596.90	600.00	600.00	-3.88%	33,186
Mar 18, 2026	619.95	632.95	619.95	624.20	624.20	0.69%	18,104
Mar 17, 2026	614.85	622.50	609.25	619.95	619.95	1.21%	17,691
Mar 16, 2026	621.45	621.45	591.90	612.55	612.55	-1.43%	59,510
Mar 13, 2026	644.15	645.90	613.50	621.45	621.45	-3.73%	54,113
Mar 12, 2026	638.70	662.00	628.40	645.55	645.55	-0.48%	44,801
Mar 11, 2026	640.05	672.95	634.00	648.65	648.65	2.01%	56,217
Mar 10, 2026	643.40	645.50	623.40	635.90	635.90	1.23%	61,258
Mar 9, 2026	660.15	661.00	623.70	628.15	628.15	-5.52%	78,508
Mar 6, 2026	684.65	693.30	660.00	664.85	664.85	-2.88%	38,294
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