Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	551.85	569.00	551.50	564.30	564.30	2.73%	79,223
Dec 19, 2025	527.90	550.85	527.65	549.30	549.30	4.24%	36,737
Dec 18, 2025	530.05	531.05	522.85	526.95	526.95	-1.15%	16,531
Dec 17, 2025	537.95	537.95	531.00	533.10	533.10	-0.78%	14,171
Dec 16, 2025	546.25	546.25	536.00	537.30	537.30	-1.65%	5,237
Dec 15, 2025	540.20	553.40	539.85	546.30	546.30	1.13%	14,385
Dec 12, 2025	542.05	546.05	538.00	540.20	540.20	-0.19%	12,433
Dec 11, 2025	538.75	549.35	538.75	541.25	541.25	-0.09%	15,754
Dec 10, 2025	541.10	551.40	538.85	541.75	541.75	0.23%	19,997
Dec 9, 2025	522.25	542.20	516.55	540.50	540.50	2.82%	15,454
Dec 8, 2025	538.20	543.05	521.55	525.70	525.70	-2.32%	25,732
Dec 5, 2025	543.10	543.15	532.85	538.20	538.20	-0.89%	15,522
Dec 4, 2025	545.30	547.70	537.60	543.05	543.05	-0.30%	15,095