Graphite India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	672.95	705.00	671.00	693.50	693.50	3.08%	4,096,246
Feb 17, 2026	672.40	694.00	663.10	672.75	672.75	0.10%	2,397,133
Feb 16, 2026	641.10	676.70	631.00	672.05	672.05	4.05%	1,587,230
Feb 13, 2026	669.00	678.45	636.20	645.90	645.90	-3.62%	1,128,138
Feb 12, 2026	667.90	673.20	656.85	670.15	670.15	0.48%	785,496
Feb 11, 2026	674.00	678.55	646.45	666.95	666.95	-0.19%	1,245,189
Feb 10, 2026	643.95	673.85	638.50	668.25	668.25	4.86%	2,721,867
Feb 9, 2026	626.05	654.85	619.90	637.30	637.30	3.01%	3,304,974
Feb 6, 2026	620.05	629.35	608.70	618.70	618.70	-0.68%	660,250
Feb 5, 2026	639.00	639.00	617.10	622.95	622.95	-2.26%	510,471
Feb 4, 2026	629.95	643.25	622.15	637.35	637.35	1.98%	679,484
Feb 3, 2026	625.00	633.40	611.85	624.95	624.95	3.89%	753,802
Feb 2, 2026	597.00	605.00	574.75	601.55	601.55	1.04%	796,157
Feb 1, 2026	608.55	612.00	577.00	595.35	595.35	-3.56%	1,010,563
Jan 30, 2026	649.00	654.00	604.15	617.30	617.30	-7.40%	1,702,101
Jan 29, 2026	665.00	677.90	649.25	666.65	666.65	0.74%	1,815,423
Jan 28, 2026	633.90	665.00	627.25	661.75	661.75	5.38%	1,693,464
Jan 27, 2026	611.45	633.65	602.10	627.95	627.95	2.96%	739,849
Jan 23, 2026	641.00	648.00	607.00	609.90	609.90	-4.10%	717,328
Jan 22, 2026	629.90	642.00	623.05	635.95	635.95	2.42%	906,323
Jan 21, 2026	618.70	640.15	612.00	620.90	620.90	-0.16%	1,288,000
Jan 20, 2026	642.00	647.95	615.65	621.90	621.90	-2.84%	1,022,813
Jan 19, 2026	639.30	653.00	633.15	640.10	640.10	0.09%	978,992
Jan 16, 2026	639.00	659.75	634.30	639.55	639.55	1.05%	1,843,188
Jan 14, 2026	594.00	649.10	594.00	632.90	632.90	5.61%	4,565,288
Jan 13, 2026	620.00	634.65	587.40	599.30	599.30	-3.17%	1,381,280
Jan 12, 2026	628.00	630.45	608.55	618.90	618.90	-1.52%	841,253
Jan 9, 2026	640.05	655.00	625.65	628.45	628.45	-2.65%	672,985
Jan 8, 2026	661.90	664.85	638.70	645.55	645.55	-2.47%	726,342
Jan 7, 2026	672.55	673.50	660.00	661.90	661.90	-1.58%	998,956
Jan 6, 2026	659.95	685.00	653.30	672.55	672.55	2.40%	2,907,486
Jan 5, 2026	664.00	670.65	638.90	656.80	656.80	-0.44%	1,203,761
Jan 2, 2026	643.00	665.00	640.10	659.70	659.70	1.78%	1,712,645
Jan 1, 2026	644.00	663.30	635.65	648.15	648.15	1.01%	4,033,522
Dec 31, 2025	587.00	648.00	586.90	641.70	641.70	9.19%	13,035,250
Dec 30, 2025	593.90	599.40	579.15	587.70	587.70	-2.33%	1,314,254
Dec 29, 2025	585.35	619.10	581.95	601.75	601.75	3.25%	4,459,308
Dec 26, 2025	568.00	587.70	563.85	582.80	582.80	2.09%	889,557
Dec 24, 2025	570.30	587.00	567.05	570.85	570.85	0.10%	769,350
Dec 23, 2025	564.95	579.50	562.30	570.30	570.30	1.06%	843,011
Dec 22, 2025	553.90	569.00	551.00	564.30	564.30	2.76%	1,088,616
Dec 19, 2025	529.90	550.95	527.80	549.15	549.15	4.33%	630,759
Dec 18, 2025	531.50	531.50	522.75	526.35	526.35	-1.21%	213,395
Dec 17, 2025	537.05	537.45	531.00	532.80	532.80	-0.81%	172,387
Dec 16, 2025	545.00	545.00	535.55	537.15	537.15	-1.71%	186,590
Dec 15, 2025	541.00	553.60	539.50	546.50	546.50	0.93%	337,863
Dec 12, 2025	542.90	547.00	538.00	541.45	541.45	0.01%	260,281
Dec 11, 2025	540.95	549.90	539.45	541.40	541.40	0.04%	274,441
Dec 10, 2025	545.00	551.75	538.00	541.20	541.20	0.07%	356,678
Dec 9, 2025	523.90	542.40	516.20	540.80	540.80	2.78%	361,680