Graphite India Limited (BOM:509488)
India · Delayed Price · Currency is INR 648.20
+6.10 (0.95%)
At close: Jan 1, 2026
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 545.05 | 548.25 | 539.15 | 544.70 | 544.70 | 0.11% | 16,880 |
| Dec 2, 2025 | 549.65 | 552.50 | 542.35 | 544.10 | 544.10 | -1.01% | 9,938 |
| Dec 1, 2025 | 555.05 | 558.35 | 546.20 | 549.65 | 549.65 | -0.94% | 17,689 |
| Nov 28, 2025 | 554.00 | 556.65 | 548.00 | 554.85 | 554.85 | 0.28% | 10,919 |
| Nov 27, 2025 | 558.50 | 563.15 | 552.00 | 553.30 | 553.30 | -0.86% | 9,503 |
| Nov 26, 2025 | 553.20 | 563.55 | 549.00 | 558.10 | 558.10 | 0.89% | 33,279 |
| Nov 25, 2025 | 550.20 | 572.65 | 549.65 | 553.15 | 553.15 | -0.10% | 61,924 |
| Nov 24, 2025 | 546.05 | 556.50 | 542.80 | 553.70 | 553.70 | -0.15% | 43,432 |
| Nov 21, 2025 | 552.10 | 560.00 | 545.45 | 554.55 | 554.55 | -1.60% | 49,600 |
| Nov 20, 2025 | 568.45 | 571.05 | 553.80 | 563.55 | 563.55 | -0.86% | 36,632 |
| Nov 19, 2025 | 595.85 | 595.85 | 566.30 | 568.45 | 568.45 | -4.80% | 56,425 |
| Nov 18, 2025 | 573.25 | 609.40 | 567.00 | 597.10 | 597.10 | 4.16% | 331,068 |
| Nov 17, 2025 | 572.15 | 580.75 | 569.45 | 573.25 | 573.25 | 0.28% | 35,538 |
| Nov 14, 2025 | 563.05 | 583.20 | 563.05 | 571.65 | 571.65 | 0.03% | 36,035 |
| Nov 13, 2025 | 568.50 | 582.00 | 567.45 | 571.50 | 571.50 | 0.53% | 38,584 |
| Nov 12, 2025 | 570.00 | 571.90 | 558.10 | 568.50 | 568.50 | -0.18% | 32,595 |
| Nov 11, 2025 | 536.05 | 588.50 | 531.40 | 569.55 | 569.55 | 5.81% | 308,752 |
| Nov 10, 2025 | 580.05 | 585.55 | 519.15 | 538.30 | 538.30 | -6.88% | 241,701 |
| Nov 7, 2025 | 586.20 | 589.00 | 576.00 | 578.10 | 578.10 | -2.03% | 34,234 |
| Nov 6, 2025 | 613.30 | 614.30 | 583.90 | 590.10 | 590.10 | -3.77% | 100,432 |
| Nov 4, 2025 | 610.65 | 629.50 | 610.60 | 613.20 | 613.20 | -0.86% | 38,159 |
| Nov 3, 2025 | 624.30 | 642.60 | 616.50 | 618.50 | 618.50 | -0.77% | 80,730 |
| 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 |