Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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