Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	750.85	750.85	725.95	730.85	730.85	-2.73%	49,598
May 8, 2026	729.00	764.70	727.55	751.35	751.35	3.25%	179,282
May 7, 2026	717.25	734.25	713.40	727.70	727.70	1.41%	59,103
May 6, 2026	709.15	727.70	704.20	717.60	717.60	1.81%	66,324
May 5, 2026	706.70	715.95	702.20	704.85	704.85	-0.70%	55,204
May 4, 2026	707.75	724.50	692.00	709.85	709.85	0.36%	90,449
Apr 30, 2026	737.95	737.95	696.20	707.30	707.30	-4.44%	116,517
Apr 29, 2026	742.40	751.40	738.00	740.20	740.20	0.61%	32,434
Apr 28, 2026	742.75	756.55	732.90	735.70	735.70	-	43,539
Apr 27, 2026	723.90	750.00	723.90	735.70	735.70	1.64%	83,777
Apr 24, 2026	741.00	741.00	717.40	723.85	723.85	-1.68%	62,604
Apr 23, 2026	739.10	755.00	733.00	736.20	736.20	-0.56%	93,887
Apr 22, 2026	737.00	749.40	732.95	740.35	740.35	0.45%	107,067
Apr 21, 2026	715.50	749.85	710.85	737.00	737.00	3.62%	219,563
Apr 20, 2026	679.25	759.85	674.20	711.25	711.25	4.72%	578,807
Apr 17, 2026	683.20	691.25	674.75	679.20	679.20	-0.49%	93,464
Apr 16, 2026	677.95	685.40	660.95	682.55	682.55	2.45%	149,878
Apr 15, 2026	650.95	669.60	646.70	666.20	666.20	4.58%	90,652
Apr 13, 2026	616.55	653.50	616.55	637.00	637.00	-0.28%	61,527
Apr 10, 2026	643.00	649.10	635.45	638.80	638.80	-0.05%	58,863
Apr 9, 2026	654.50	656.95	635.45	639.15	639.15	-0.60%	31,745
Apr 8, 2026	645.00	657.70	640.05	643.00	643.00	2.15%	47,992
Apr 7, 2026	642.30	646.45	628.00	629.45	629.45	-1.21%	48,526
Apr 6, 2026	638.30	645.00	624.00	637.15	637.15	-0.18%	72,238
Apr 2, 2026	637.25	641.70	618.30	638.30	638.30	-0.82%	82,875
Apr 1, 2026	637.80	656.95	630.00	643.60	643.60	4.39%	63,093
Mar 30, 2026	629.80	659.10	611.95	616.55	616.55	-3.61%	135,770
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