Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	627.00	641.00	618.60	620.60	620.60	-0.99%	49,979
Jul 13, 2026	611.45	629.85	605.75	626.80	626.80	2.36%	58,301
Jul 10, 2026	587.65	618.85	583.00	612.35	612.35	5.39%	133,877
Jul 9, 2026	575.00	585.50	571.00	581.05	581.05	0.25%	53,174
Jul 8, 2026	602.00	602.00	577.80	579.60	579.60	-4.02%	72,064
Jul 7, 2026	621.50	624.00	599.20	603.85	603.85	-2.72%	51,908
Jul 6, 2026	636.55	645.20	615.70	620.75	620.75	-1.09%	44,061
Jul 3, 2026	637.75	637.75	624.85	627.60	627.60	-0.07%	32,991
Jul 2, 2026	612.70	629.00	608.65	628.05	628.05	2.67%	44,919
Jul 1, 2026	615.00	623.00	609.70	611.70	611.70	-0.31%	34,087
Jun 30, 2026	615.50	618.00	607.00	613.60	613.60	-0.14%	22,388
Jun 29, 2026	603.65	620.00	603.65	614.45	614.45	1.36%	45,064
Jun 25, 2026	620.45	621.05	599.00	606.20	606.20	-2.72%	68,143
Jun 24, 2026	629.85	636.00	620.05	623.15	623.15	-1.04%	20,586
Jun 23, 2026	638.30	642.80	616.85	629.70	629.70	-1.32%	70,479
Jun 22, 2026	636.95	643.45	628.00	638.15	638.15	-0.15%	38,501
Jun 19, 2026	647.35	649.55	633.45	639.10	639.10	-1.58%	29,482
Jun 18, 2026	662.65	669.15	646.00	649.35	649.35	-2.01%	43,637
Jun 17, 2026	661.90	665.70	654.00	662.65	662.65	1.33%	27,075
Jun 16, 2026	661.30	665.45	648.30	653.95	653.95	-1.11%	47,707
Jun 15, 2026	646.05	673.50	645.50	661.30	661.30	2.61%	64,894
Jun 12, 2026	630.00	647.30	625.15	644.45	644.45	3.20%	56,871
Jun 11, 2026	632.45	642.00	621.00	624.45	624.45	-2.00%	54,705
Jun 10, 2026	668.30	675.10	633.75	637.20	637.20	-4.45%	30,786
Jun 9, 2026	671.50	678.00	661.25	666.90	666.90	-0.65%	17,711
Jun 8, 2026	699.80	699.80	669.00	671.25	671.25	-4.84%	81,298
Jun 5, 2026	716.05	718.90	701.60	705.40	705.40	-1.29%	23,427
Jun 4, 2026	724.30	735.50	711.15	714.65	714.65	-2.07%	20,188
Jun 3, 2026	721.40	739.00	713.00	729.75	729.75	1.16%	45,275
Jun 2, 2026	712.20	725.90	706.70	721.35	721.35	0.81%	25,279
Jun 1, 2026	728.90	736.95	702.85	715.55	715.55	-1.72%	95,359
May 29, 2026	739.95	768.00	716.50	728.05	728.05	-2.48%	74,896
May 27, 2026	761.20	773.20	745.50	746.55	746.55	-1.21%	36,295
May 26, 2026	752.70	767.35	747.80	755.70	755.70	1.06%	42,277
May 25, 2026	744.20	759.45	742.60	747.80	747.80	0.89%	51,225
May 22, 2026	742.55	754.00	738.50	741.20	741.20	-0.40%	33,248
May 21, 2026	745.05	767.70	741.90	744.15	744.15	0.42%	69,814
May 20, 2026	747.90	747.95	727.70	741.05	741.05	-0.92%	39,346
May 19, 2026	768.40	768.40	745.70	747.90	747.90	-1.70%	46,295
May 18, 2026	774.10	797.00	739.00	760.80	760.80	-1.77%	199,874
May 15, 2026	763.10	802.20	736.25	774.50	774.50	1.99%	241,888
May 14, 2026	760.00	767.00	735.60	759.40	759.40	1.41%	124,766
May 13, 2026	717.00	755.95	715.60	748.85	748.85	4.54%	99,553
May 12, 2026	731.40	747.00	712.70	716.30	716.30	-1.99%	52,446
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