Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 516.45
-4.90 (-0.94%)
Sep 5, 2025, 3:30 PM IST
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 548.95 | 558.50 | 548.35 | 553.50 | 553.50 | 0.94% | 346,052 |
| Aug 18, 2025 | 538.00 | 555.00 | 536.85 | 548.35 | 548.35 | 2.60% | 475,420 |
| Aug 14, 2025 | 536.00 | 543.25 | 531.30 | 534.45 | 534.45 | -0.84% | 236,404 |
| Aug 13, 2025 | 539.10 | 545.35 | 536.55 | 539.00 | 539.00 | 0.35% | 243,658 |
| Aug 12, 2025 | 523.30 | 539.00 | 521.05 | 537.10 | 537.10 | 2.64% | 504,019 |
| Aug 11, 2025 | 523.30 | 527.50 | 518.95 | 523.30 | 523.30 | -0.01% | 265,094 |
| Aug 8, 2025 | 531.00 | 531.05 | 519.50 | 523.35 | 523.35 | -1.43% | 350,051 |
| Aug 7, 2025 | 535.20 | 535.75 | 524.40 | 530.95 | 530.95 | -0.95% | 369,389 |
| Aug 6, 2025 | 536.80 | 547.50 | 533.00 | 536.05 | 536.05 | 0.73% | 1,015,472 |
| Aug 5, 2025 | 528.00 | 538.50 | 525.70 | 532.15 | 532.15 | 0.96% | 371,654 |
| Aug 4, 2025 | 528.00 | 533.45 | 518.50 | 527.10 | 527.10 | -0.03% | 935,089 |
| Aug 1, 2025 | 574.00 | 581.45 | 518.30 | 527.25 | 527.25 | -7.94% | 2,821,921 |
| Jul 31, 2025 | 553.00 | 589.00 | 544.70 | 572.75 | 572.75 | 3.25% | 6,580,600 |
| Jul 30, 2025 | 551.40 | 561.35 | 551.40 | 554.70 | 554.70 | 0.78% | 338,032 |
| Jul 29, 2025 | 539.00 | 553.50 | 534.90 | 550.40 | 550.40 | 2.02% | 374,886 |
| Jul 28, 2025 | 542.00 | 555.00 | 536.20 | 539.50 | 539.50 | -0.52% | 453,759 |
| Jul 25, 2025 | 563.65 | 564.80 | 539.75 | 542.30 | 542.30 | -3.79% | 701,654 |
| Jul 24, 2025 | 578.50 | 583.35 | 560.25 | 563.65 | 563.65 | -2.10% | 721,304 |
| Jul 23, 2025 | 565.65 | 579.50 | 564.55 | 575.75 | 575.75 | 2.33% | 637,338 |
| Jul 22, 2025 | 578.00 | 583.75 | 556.00 | 562.65 | 562.65 | -2.44% | 597,917 |
| Jul 21, 2025 | 578.00 | 587.20 | 574.15 | 576.75 | 576.75 | -0.41% | 545,349 |
| Jul 18, 2025 | 585.00 | 590.65 | 576.00 | 579.15 | 579.15 | 0.01% | 705,946 |
| Jul 17, 2025 | 580.00 | 592.00 | 576.50 | 579.10 | 579.10 | -1.37% | 968,961 |
| Jul 16, 2025 | 587.00 | 595.70 | 584.15 | 587.15 | 576.15 | 0.43% | 1,119,891 |
| Jul 15, 2025 | 595.00 | 597.90 | 580.50 | 584.65 | 573.70 | -0.11% | 2,078,111 |
| Jul 14, 2025 | 565.15 | 590.00 | 562.10 | 585.30 | 574.33 | 4.07% | 3,901,462 |
| Jul 11, 2025 | 565.00 | 572.20 | 560.15 | 562.40 | 551.86 | -0.40% | 411,590 |
| Jul 10, 2025 | 562.00 | 575.60 | 560.45 | 564.65 | 554.07 | 0.90% | 696,957 |
| Jul 9, 2025 | 558.00 | 566.90 | 556.85 | 559.60 | 549.12 | 0.32% | 402,715 |
| Jul 8, 2025 | 555.50 | 564.40 | 548.80 | 557.80 | 547.35 | 0.41% | 390,568 |
| Jul 7, 2025 | 565.05 | 565.30 | 552.35 | 555.50 | 545.09 | -1.56% | 353,718 |
| Jul 4, 2025 | 567.50 | 572.25 | 561.05 | 564.30 | 553.73 | -0.42% | 349,224 |
| Jul 3, 2025 | 564.20 | 569.20 | 560.40 | 566.70 | 556.08 | 0.59% | 513,919 |
| Jul 2, 2025 | 573.05 | 575.60 | 558.40 | 563.40 | 552.84 | -1.65% | 696,675 |
| Jul 1, 2025 | 570.00 | 584.05 | 568.45 | 572.85 | 562.12 | 1.17% | 1,224,210 |
| Jun 30, 2025 | 571.90 | 577.70 | 560.15 | 566.20 | 555.59 | -0.62% | 1,147,797 |
| Jun 27, 2025 | 559.00 | 582.00 | 557.40 | 569.75 | 559.08 | 2.22% | 3,420,418 |
| Jun 26, 2025 | 558.30 | 563.70 | 553.50 | 557.35 | 546.91 | -0.17% | 364,360 |