Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 669.05
-3.50 (-0.52%)
Jan 7, 2026, 11:50 AM IST
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 537.90 | 543.50 | 521.00 | 526.15 | 526.15 | -2.11% | 384,319 |
| Dec 5, 2025 | 543.40 | 543.40 | 532.65 | 537.50 | 537.50 | -1.20% | 343,082 |
| Dec 4, 2025 | 545.20 | 548.95 | 537.20 | 544.05 | 544.05 | -0.21% | 298,785 |
| Dec 3, 2025 | 546.30 | 548.00 | 538.00 | 545.20 | 545.20 | 0.12% | 330,597 |
| Dec 2, 2025 | 549.80 | 552.00 | 541.45 | 544.55 | 544.55 | -0.95% | 219,303 |
| Dec 1, 2025 | 556.00 | 558.45 | 546.00 | 549.80 | 549.80 | -0.94% | 321,236 |
| Nov 28, 2025 | 554.80 | 556.80 | 547.80 | 555.00 | 555.00 | 0.14% | 372,807 |
| Nov 27, 2025 | 562.00 | 563.40 | 551.20 | 554.25 | 554.25 | -0.71% | 306,245 |
| Nov 26, 2025 | 554.00 | 563.90 | 549.30 | 558.20 | 558.20 | 1.05% | 545,170 |
| Nov 25, 2025 | 551.90 | 573.15 | 549.10 | 552.40 | 552.40 | -0.26% | 1,113,168 |
| Nov 24, 2025 | 552.20 | 556.55 | 542.50 | 553.85 | 553.85 | -0.21% | 629,944 |
| Nov 21, 2025 | 560.35 | 560.40 | 545.10 | 555.00 | 555.00 | -1.34% | 666,834 |
| Nov 20, 2025 | 568.50 | 570.60 | 554.10 | 562.55 | 562.55 | -1.06% | 896,727 |
| Nov 19, 2025 | 594.00 | 594.60 | 566.50 | 568.55 | 568.55 | -4.67% | 872,252 |
| Nov 18, 2025 | 572.60 | 607.30 | 566.45 | 596.40 | 596.40 | 3.96% | 3,116,151 |
| Nov 17, 2025 | 573.70 | 580.15 | 569.20 | 573.70 | 573.70 | 0.36% | 351,709 |
| Nov 14, 2025 | 571.95 | 580.75 | 563.20 | 571.65 | 571.65 | 0.05% | 406,263 |
| Nov 13, 2025 | 569.70 | 582.00 | 566.30 | 571.35 | 571.35 | 0.52% | 588,063 |
| Nov 12, 2025 | 569.05 | 572.50 | 558.00 | 568.40 | 568.40 | -0.25% | 783,187 |
| Nov 11, 2025 | 538.50 | 588.70 | 531.00 | 569.80 | 569.80 | 5.80% | 6,421,039 |
| Nov 10, 2025 | 581.05 | 586.00 | 519.50 | 538.55 | 538.55 | -6.70% | 4,344,954 |
| Nov 7, 2025 | 587.60 | 590.00 | 576.00 | 577.25 | 577.25 | -2.35% | 835,717 |
| Nov 6, 2025 | 614.00 | 615.00 | 587.55 | 591.15 | 591.15 | -3.53% | 794,072 |
| Nov 4, 2025 | 615.55 | 629.70 | 610.05 | 612.80 | 612.80 | -0.95% | 995,493 |
| Nov 3, 2025 | 626.65 | 642.35 | 616.80 | 618.65 | 618.65 | -0.72% | 931,434 |
| Oct 31, 2025 | 635.00 | 641.70 | 621.00 | 623.15 | 623.15 | -2.03% | 1,205,945 |
| Oct 30, 2025 | 625.00 | 651.80 | 620.85 | 636.05 | 636.05 | 0.87% | 3,306,669 |
| Oct 29, 2025 | 592.00 | 638.80 | 588.30 | 630.55 | 630.55 | 6.82% | 8,602,684 |
| Oct 28, 2025 | 567.00 | 593.00 | 564.65 | 590.30 | 590.30 | 4.93% | 2,395,694 |
| Oct 27, 2025 | 559.00 | 567.60 | 556.80 | 562.55 | 562.55 | 1.10% | 383,881 |