Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	737.00	760.00	728.00	751.45	751.45	2.02%	117,969
Oct 26, 2026	681.60	743.00	679.00	736.55	736.55	6.83%	101,364
Oct 23, 2026	711.15	711.20	677.15	689.45	689.45	-2.57%	70,004
Oct 22, 2026	723.55	724.35	702.20	707.60	707.60	-2.74%	46,856
Oct 21, 2026	745.10	748.25	721.15	727.50	727.50	-2.46%	61,916
Oct 19, 2026	776.80	776.80	741.10	745.85	745.85	-3.15%	27,689
Oct 16, 2026	773.75	777.00	763.95	770.10	770.10	0.35%	27,913
Oct 15, 2026	808.20	808.20	759.90	767.45	767.45	-4.71%	63,928
Oct 14, 2026	795.70	806.00	790.50	805.35	805.35	1.15%	24,496
Oct 13, 2026	808.55	808.60	776.25	796.20	796.20	-1.38%	58,072
Oct 12, 2026	808.00	812.85	801.00	807.35	807.35	0.14%	25,694
Oct 9, 2026	807.15	816.30	790.85	806.20	806.20	0.49%	61,114
Oct 8, 2026	831.00	831.00	794.25	802.25	802.25	-3.90%	91,658
Oct 7, 2026	853.60	853.60	831.65	834.80	834.80	-1.89%	24,375
Oct 6, 2026	820.45	861.95	817.95	850.85	850.85	4.25%	94,573
Oct 5, 2026	791.60	821.80	791.60	816.15	816.15	3.84%	82,886
Oct 1, 2026	765.50	791.25	756.50	786.00	786.00	2.89%	92,393
Sep 30, 2026	773.35	800.75	756.90	763.95	763.95	-4.93%	175,869
Sep 29, 2026	793.00	805.00	779.10	803.60	803.60	0.69%	53,303
Sep 28, 2026	822.00	822.00	794.40	798.10	798.10	-2.77%	108,321
Sep 25, 2026	816.05	838.60	815.75	820.80	820.80	0.82%	64,494
Sep 24, 2026	818.85	824.45	805.00	814.15	814.15	-0.78%	32,349
Sep 23, 2026	832.00	853.00	815.10	820.55	820.55	-0.97%	148,128
Sep 22, 2026	822.90	832.50	810.35	828.60	828.60	2.05%	69,759
Sep 21, 2026	834.70	836.45	810.50	811.95	811.95	-1.92%	73,247
Sep 18, 2026	819.40	838.20	810.00	827.85	827.85	1.73%	379,380
Sep 17, 2026	813.10	832.50	803.35	813.75	813.75	1.17%	339,734
Sep 16, 2026	784.10	818.65	774.90	804.30	804.30	2.82%	282,286
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