Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 622.90
-13.15 (-2.07%)
Oct 31, 2025, 3:30 PM IST
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 635.00 | 641.70 | 621.00 | 623.15 | 623.15 | -2.03% | 1,205,938 |
| 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 |
| Oct 24, 2025 | 556.30 | 563.90 | 554.85 | 556.45 | 556.45 | -0.02% | 329,867 |
| Oct 23, 2025 | 556.50 | 565.60 | 553.80 | 556.55 | 556.55 | 0.01% | 425,324 |
| Oct 21, 2025 | 550.00 | 558.05 | 550.00 | 556.50 | 556.50 | 1.50% | 172,627 |
| Oct 20, 2025 | 554.35 | 558.50 | 547.10 | 548.30 | 548.30 | -0.55% | 295,329 |
| Oct 17, 2025 | 559.70 | 561.00 | 548.20 | 551.35 | 551.35 | -0.87% | 474,869 |
| Oct 16, 2025 | 557.10 | 564.90 | 554.75 | 556.20 | 556.20 | -0.20% | 485,699 |
| Oct 15, 2025 | 550.55 | 559.05 | 550.40 | 557.30 | 557.30 | 1.11% | 451,691 |
| Oct 14, 2025 | 556.00 | 562.45 | 546.10 | 551.20 | 551.20 | -0.54% | 710,247 |
| Oct 13, 2025 | 562.45 | 562.50 | 550.20 | 554.20 | 554.20 | -1.61% | 831,146 |
| Oct 10, 2025 | 589.50 | 589.50 | 560.00 | 563.25 | 563.25 | -4.53% | 1,877,710 |
| Oct 9, 2025 | 594.85 | 604.95 | 575.25 | 589.95 | 589.95 | -0.07% | 3,578,920 |
| Oct 8, 2025 | 579.05 | 622.00 | 573.85 | 590.35 | 590.35 | 2.80% | 10,337,303 |
| Oct 7, 2025 | 571.90 | 578.60 | 565.70 | 574.25 | 574.25 | 1.18% | 593,468 |
| Oct 6, 2025 | 559.00 | 584.00 | 557.95 | 567.55 | 567.55 | 2.23% | 1,393,246 |
| Oct 3, 2025 | 548.65 | 558.05 | 541.20 | 555.15 | 555.15 | 1.18% | 545,443 |
| Oct 1, 2025 | 558.50 | 562.85 | 546.15 | 548.65 | 548.65 | -1.22% | 322,018 |
| Sep 30, 2025 | 549.00 | 558.95 | 544.80 | 555.45 | 555.45 | 1.78% | 268,755 |
| Sep 29, 2025 | 553.35 | 559.60 | 543.85 | 545.75 | 545.75 | -1.41% | 285,101 |
| Sep 26, 2025 | 570.90 | 573.20 | 549.30 | 553.55 | 553.55 | -3.04% | 406,732 |
| Sep 25, 2025 | 574.85 | 584.00 | 569.65 | 570.90 | 570.90 | -0.19% | 588,419 |
| Sep 24, 2025 | 575.00 | 578.90 | 568.00 | 572.00 | 572.00 | -0.28% | 613,894 |
| Sep 23, 2025 | 569.45 | 583.20 | 567.20 | 573.60 | 573.60 | 0.73% | 740,125 |
| Sep 22, 2025 | 570.00 | 579.95 | 567.00 | 569.45 | 569.45 | -0.08% | 539,530 |
| Sep 19, 2025 | 568.20 | 577.70 | 564.10 | 569.90 | 569.90 | 0.79% | 1,053,527 |
| Sep 18, 2025 | 556.80 | 576.25 | 553.60 | 565.45 | 565.45 | 1.97% | 1,511,373 |
| Sep 17, 2025 | 547.50 | 559.90 | 544.75 | 554.55 | 554.55 | 1.80% | 603,308 |
| Sep 16, 2025 | 538.30 | 559.55 | 537.00 | 544.75 | 544.75 | 1.20% | 1,186,827 |
| Sep 15, 2025 | 536.80 | 545.00 | 532.00 | 538.30 | 538.30 | 0.92% | 510,141 |
| Sep 12, 2025 | 523.00 | 540.90 | 519.00 | 533.40 | 533.40 | 2.15% | 650,038 |
| Sep 11, 2025 | 523.00 | 530.45 | 520.60 | 522.15 | 522.15 | -0.16% | 327,441 |
| Sep 10, 2025 | 522.40 | 527.40 | 521.50 | 523.00 | 523.00 | 0.60% | 344,490 |
| Sep 9, 2025 | 516.00 | 527.40 | 516.00 | 519.90 | 519.90 | 0.94% | 253,978 |
| Sep 8, 2025 | 519.00 | 527.80 | 513.75 | 515.05 | 515.05 | -0.27% | 312,355 |
| Sep 5, 2025 | 523.95 | 525.50 | 513.95 | 516.45 | 516.45 | -0.94% | 172,308 |
| Sep 4, 2025 | 526.60 | 539.60 | 519.00 | 521.35 | 521.35 | -0.69% | 430,735 |
| Sep 3, 2025 | 522.00 | 530.40 | 519.00 | 524.95 | 524.95 | 1.18% | 407,003 |
| Sep 2, 2025 | 522.00 | 527.50 | 517.10 | 518.85 | 518.85 | 0.18% | 427,423 |
| Sep 1, 2025 | 520.70 | 522.00 | 514.45 | 517.90 | 517.90 | 1.39% | 207,615 |
| Aug 29, 2025 | 512.00 | 517.05 | 505.80 | 510.80 | 510.80 | -0.91% | 272,063 |
| Aug 28, 2025 | 520.00 | 520.80 | 511.80 | 515.50 | 515.50 | -1.02% | 199,879 |
| Aug 26, 2025 | 524.00 | 524.90 | 513.25 | 520.80 | 520.80 | -1.29% | 360,274 |
| Aug 25, 2025 | 539.50 | 541.70 | 525.50 | 527.60 | 527.60 | -1.78% | 267,275 |
| Aug 22, 2025 | 541.00 | 544.30 | 534.05 | 537.15 | 537.15 | -0.75% | 205,524 |
| Aug 21, 2025 | 545.00 | 552.35 | 539.00 | 541.20 | 541.20 | -0.47% | 265,382 |
| Aug 20, 2025 | 553.50 | 556.50 | 541.75 | 543.75 | 543.75 | -1.76% | 191,425 |