Graphite India Limited (BOM:509488)
India · Delayed Price · Currency is INR 782.25
-41.95 (-5.09%)
At close: Sep 15, 2026
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 850.90 | 850.90 | 777.25 | 782.25 | 782.25 | -5.09% | 112,379 |
| Sep 11, 2026 | 806.10 | 832.95 | 785.00 | 824.20 | 824.20 | -0.10% | 216,958 |
| Sep 10, 2026 | 837.85 | 868.65 | 821.10 | 825.00 | 825.00 | -2.37% | 504,244 |
| Sep 9, 2026 | 805.10 | 874.00 | 775.00 | 845.05 | 845.05 | 15.06% | 1,874,122 |
| Sep 8, 2026 | 719.45 | 743.40 | 712.95 | 734.45 | 734.45 | 2.50% | 56,869 |
| Sep 7, 2026 | 733.65 | 739.75 | 714.20 | 716.55 | 716.55 | -2.37% | 53,560 |
| Sep 4, 2026 | 723.80 | 740.00 | 714.65 | 733.95 | 733.95 | 1.80% | 58,032 |
| Sep 3, 2026 | 735.25 | 737.80 | 713.55 | 720.95 | 720.95 | -0.48% | 70,919 |
| Sep 2, 2026 | 733.00 | 736.25 | 720.35 | 724.45 | 724.45 | -1.13% | 47,160 |
| Sep 1, 2026 | 703.35 | 755.00 | 703.35 | 732.75 | 732.75 | 4.28% | 372,650 |
| Aug 31, 2026 | 692.55 | 707.70 | 686.85 | 702.65 | 702.65 | 0.85% | 64,011 |
| Aug 28, 2026 | 684.70 | 705.75 | 684.65 | 696.70 | 696.70 | 1.75% | 53,266 |
| Aug 27, 2026 | 692.00 | 698.75 | 678.50 | 684.70 | 684.70 | -0.62% | 17,369 |
| Aug 26, 2026 | 707.75 | 709.00 | 681.00 | 688.95 | 688.95 | -2.39% | 69,452 |
| Aug 25, 2026 | 721.00 | 722.35 | 701.50 | 705.85 | 705.85 | -1.77% | 146,552 |
| Aug 24, 2026 | 710.10 | 725.90 | 710.10 | 718.55 | 718.55 | 1.17% | 27,554 |
| Aug 21, 2026 | 713.40 | 728.00 | 706.10 | 710.25 | 710.25 | -0.91% | 33,618 |
| Aug 20, 2026 | 719.70 | 726.60 | 715.00 | 716.75 | 716.75 | -0.20% | 38,125 |
| Aug 19, 2026 | 737.80 | 744.15 | 715.00 | 718.20 | 718.20 | -2.59% | 62,705 |
| Aug 18, 2026 | 725.05 | 741.10 | 725.05 | 737.30 | 737.30 | 1.07% | 77,526 |
| Aug 17, 2026 | 722.00 | 735.85 | 718.00 | 729.50 | 729.50 | 1.08% | 50,300 |
| Aug 14, 2026 | 738.00 | 748.65 | 719.15 | 721.70 | 721.70 | -1.78% | 54,674 |
| Aug 13, 2026 | 722.25 | 744.90 | 722.25 | 734.80 | 734.80 | 1.25% | 46,387 |
| Aug 12, 2026 | 729.05 | 741.90 | 723.15 | 725.75 | 725.75 | -0.75% | 55,240 |
| Aug 11, 2026 | 725.25 | 740.75 | 720.50 | 731.25 | 731.25 | 1.03% | 101,183 |
| Aug 10, 2026 | 707.80 | 726.35 | 705.00 | 723.80 | 723.80 | 1.94% | 64,668 |
| Aug 7, 2026 | 729.85 | 729.85 | 708.50 | 710.05 | 710.05 | -1.60% | 25,089 |
| Aug 6, 2026 | 712.60 | 729.35 | 703.80 | 721.60 | 721.60 | 1.73% | 116,027 |
| Aug 5, 2026 | 715.80 | 744.80 | 705.30 | 709.35 | 709.35 | -0.06% | 241,868 |
| Aug 4, 2026 | 661.00 | 718.50 | 657.85 | 709.80 | 709.80 | 8.01% | 406,656 |
| Aug 3, 2026 | 660.00 | 671.95 | 654.40 | 657.15 | 657.15 | 0.15% | 47,142 |
| Jul 31, 2026 | 668.00 | 668.00 | 654.65 | 656.15 | 656.15 | -1.62% | 34,162 |
| Jul 30, 2026 | 660.35 | 675.90 | 658.55 | 666.95 | 666.95 | 0.03% | 98,539 |
| Jul 29, 2026 | 643.45 | 668.00 | 638.05 | 666.75 | 666.75 | 2.74% | 80,648 |
| Jul 28, 2026 | 656.15 | 660.55 | 644.00 | 648.95 | 648.95 | -2.13% | 53,063 |
| Jul 27, 2026 | 676.90 | 676.90 | 655.95 | 663.10 | 663.10 | -1.41% | 35,541 |
| Jul 24, 2026 | 657.65 | 687.85 | 654.05 | 672.60 | 672.60 | 2.27% | 228,585 |
| Jul 23, 2026 | 629.85 | 679.00 | 619.00 | 657.70 | 657.70 | 4.43% | 365,044 |
| Jul 22, 2026 | 639.35 | 639.35 | 622.20 | 629.80 | 629.80 | -0.93% | 25,291 |
| Jul 21, 2026 | 632.10 | 643.45 | 632.10 | 635.70 | 635.70 | -0.31% | 22,569 |
| Jul 20, 2026 | 635.00 | 639.90 | 628.00 | 637.65 | 637.65 | 0.09% | 23,425 |
| Jul 17, 2026 | 660.45 | 662.80 | 637.50 | 644.10 | 637.10 | -1.60% | 42,984 |
| Jul 16, 2026 | 626.00 | 665.00 | 618.65 | 654.55 | 647.44 | 4.74% | 136,960 |
| Jul 15, 2026 | 621.05 | 633.15 | 621.00 | 624.90 | 618.11 | 0.69% | 17,354 |
| Jul 14, 2026 | 627.00 | 641.00 | 618.60 | 620.60 | 613.86 | -0.99% | 49,979 |
| Jul 13, 2026 | 611.45 | 629.85 | 605.75 | 626.80 | 619.99 | 2.36% | 58,301 |
| Jul 10, 2026 | 587.65 | 618.85 | 583.00 | 612.35 | 605.70 | 5.39% | 133,877 |
| Jul 9, 2026 | 575.00 | 585.50 | 571.00 | 581.05 | 574.74 | 0.25% | 53,178 |
| Jul 8, 2026 | 602.00 | 602.00 | 577.80 | 579.60 | 573.30 | -4.02% | 72,064 |
| Jul 7, 2026 | 621.50 | 624.00 | 599.20 | 603.85 | 597.29 | -2.72% | 51,908 |