Graphite India Limited (BOM:509488)
India · Delayed Price · Currency is INR 709.80
+52.65 (8.01%)
At close: Aug 4, 2026
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 636.55 | 645.20 | 615.70 | 620.75 | 614.00 | -1.09% | 44,061 |
| Jul 3, 2026 | 637.75 | 637.75 | 624.85 | 627.60 | 620.78 | -0.07% | 32,991 |
| Jul 2, 2026 | 612.70 | 629.00 | 608.65 | 628.05 | 621.22 | 2.67% | 44,919 |
| Jul 1, 2026 | 615.00 | 623.00 | 609.70 | 611.70 | 605.05 | -0.31% | 34,087 |
| Jun 30, 2026 | 615.50 | 618.00 | 607.00 | 613.60 | 606.93 | -0.14% | 22,388 |
| Jun 29, 2026 | 603.65 | 620.00 | 603.65 | 614.45 | 607.77 | 1.36% | 45,064 |
| Jun 25, 2026 | 620.45 | 621.05 | 599.00 | 606.20 | 599.61 | -2.72% | 68,143 |
| Jun 24, 2026 | 629.85 | 636.00 | 620.05 | 623.15 | 616.38 | -1.04% | 20,586 |
| Jun 23, 2026 | 638.30 | 642.80 | 616.85 | 629.70 | 622.86 | -1.32% | 70,479 |
| Jun 22, 2026 | 636.95 | 643.45 | 628.00 | 638.15 | 631.21 | -0.15% | 38,501 |
| Jun 19, 2026 | 647.35 | 649.55 | 633.45 | 639.10 | 632.15 | -1.58% | 29,482 |
| Jun 18, 2026 | 662.65 | 669.15 | 646.00 | 649.35 | 642.29 | -2.01% | 43,637 |
| Jun 17, 2026 | 661.90 | 665.70 | 654.00 | 662.65 | 655.45 | 1.33% | 27,075 |
| Jun 16, 2026 | 661.30 | 665.45 | 648.30 | 653.95 | 646.84 | -1.11% | 47,707 |
| Jun 15, 2026 | 646.05 | 673.50 | 645.50 | 661.30 | 654.11 | 2.61% | 64,894 |
| Jun 12, 2026 | 630.00 | 647.30 | 625.15 | 644.45 | 637.45 | 3.20% | 56,871 |
| Jun 11, 2026 | 632.45 | 642.00 | 621.00 | 624.45 | 617.66 | -2.00% | 54,705 |
| Jun 10, 2026 | 668.30 | 675.10 | 633.75 | 637.20 | 630.27 | -4.45% | 30,786 |
| Jun 9, 2026 | 671.50 | 678.00 | 661.25 | 666.90 | 659.65 | -0.65% | 17,711 |
| Jun 8, 2026 | 699.80 | 699.80 | 669.00 | 671.25 | 663.95 | -4.84% | 81,298 |
| Jun 5, 2026 | 716.05 | 718.90 | 701.60 | 705.40 | 697.73 | -1.29% | 23,427 |
| Jun 4, 2026 | 724.30 | 735.50 | 711.15 | 714.65 | 706.88 | -2.07% | 20,188 |
| Jun 3, 2026 | 721.40 | 739.00 | 713.00 | 729.75 | 721.82 | 1.16% | 45,275 |
| Jun 2, 2026 | 712.20 | 725.90 | 706.70 | 721.35 | 713.51 | 0.81% | 25,279 |
| Jun 1, 2026 | 728.90 | 736.95 | 702.85 | 715.55 | 707.77 | -1.72% | 95,359 |
| May 29, 2026 | 739.95 | 768.00 | 716.50 | 728.05 | 720.14 | -2.48% | 74,896 |
| May 27, 2026 | 761.20 | 773.20 | 745.50 | 746.55 | 738.44 | -1.21% | 36,295 |
| May 26, 2026 | 752.70 | 767.35 | 747.80 | 755.70 | 747.49 | 1.06% | 42,277 |
| May 25, 2026 | 744.20 | 759.45 | 742.60 | 747.80 | 739.67 | 0.89% | 51,225 |