Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 727.35
-18.15 (-2.43%)
Oct 21, 2026, 3:29 PM IST
NSE:GRAPHITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 746.20 | 749.60 | 720.10 | 727.35 | 727.35 | -2.43% | 639,130 |
| Oct 19, 2026 | 776.00 | 776.00 | 740.00 | 745.50 | 745.50 | -3.21% | 500,790 |
| Oct 16, 2026 | 768.90 | 777.50 | 762.65 | 770.25 | 770.25 | 0.40% | 439,625 |
| Oct 15, 2026 | 803.00 | 803.45 | 760.10 | 767.20 | 767.20 | -4.75% | 1,055,159 |
| Oct 14, 2026 | 792.05 | 806.45 | 790.00 | 805.45 | 805.45 | 0.98% | 533,794 |
| Oct 13, 2026 | 808.10 | 808.35 | 776.00 | 797.60 | 797.60 | -1.21% | 1,006,058 |
| Oct 12, 2026 | 809.80 | 812.90 | 800.80 | 807.40 | 807.40 | 0.10% | 621,214 |
| Oct 9, 2026 | 806.20 | 816.00 | 791.15 | 806.60 | 806.60 | 0.55% | 896,793 |
| Oct 8, 2026 | 830.10 | 831.00 | 794.20 | 802.15 | 802.15 | -3.82% | 1,148,572 |
| Oct 7, 2026 | 853.00 | 853.30 | 831.00 | 834.05 | 834.05 | -2.01% | 656,284 |
| Oct 6, 2026 | 821.00 | 861.50 | 817.05 | 851.20 | 851.20 | 4.26% | 2,456,818 |
| Oct 5, 2026 | 793.05 | 822.75 | 791.05 | 816.40 | 816.40 | 3.85% | 1,578,431 |
| Oct 1, 2026 | 763.95 | 791.45 | 756.90 | 786.15 | 786.15 | 2.79% | 1,585,680 |
| Sep 30, 2026 | 780.00 | 801.00 | 757.25 | 764.80 | 764.80 | -4.58% | 2,394,392 |
| Sep 29, 2026 | 791.20 | 805.45 | 778.80 | 801.55 | 801.55 | 0.32% | 1,043,628 |
| Sep 28, 2026 | 820.00 | 820.00 | 794.55 | 799.00 | 799.00 | -2.64% | 1,013,536 |
| Sep 25, 2026 | 819.60 | 838.55 | 815.30 | 820.70 | 820.70 | 0.74% | 1,351,331 |
| Sep 24, 2026 | 817.25 | 824.55 | 803.50 | 814.70 | 814.70 | -0.77% | 1,120,162 |
| Sep 23, 2026 | 832.00 | 853.20 | 815.00 | 821.00 | 821.00 | -0.82% | 2,358,335 |
| Sep 22, 2026 | 819.90 | 832.65 | 811.00 | 827.75 | 827.75 | 1.84% | 1,332,319 |
| Sep 21, 2026 | 834.70 | 837.95 | 811.00 | 812.80 | 812.80 | -2.17% | 994,540 |
| Sep 18, 2026 | 815.00 | 838.00 | 810.00 | 830.85 | 830.85 | 2.06% | 2,312,208 |
| Sep 17, 2026 | 818.00 | 832.40 | 802.05 | 814.10 | 814.10 | 1.12% | 2,989,509 |
| Sep 16, 2026 | 785.00 | 818.70 | 774.60 | 805.05 | 805.05 | 3.01% | 3,021,853 |
| Sep 15, 2026 | 825.50 | 830.00 | 776.05 | 781.50 | 781.50 | -5.36% | 1,871,773 |
| Sep 11, 2026 | 812.00 | 834.40 | 785.10 | 825.80 | 825.80 | 0.12% | 3,972,340 |
| Sep 10, 2026 | 839.15 | 868.95 | 820.10 | 824.80 | 824.80 | -2.35% | 11,528,239 |
| Sep 9, 2026 | 812.90 | 874.35 | 775.00 | 844.65 | 844.65 | 15.04% | 36,292,952 |
| Sep 8, 2026 | 718.00 | 743.90 | 713.00 | 734.25 | 734.25 | 2.39% | 1,208,880 |
| Sep 7, 2026 | 734.50 | 739.75 | 714.05 | 717.10 | 717.10 | -2.25% | 519,646 |
| Sep 4, 2026 | 721.80 | 740.30 | 714.65 | 733.60 | 733.60 | 1.71% | 1,066,661 |
| Sep 3, 2026 | 730.00 | 737.90 | 712.95 | 721.30 | 721.30 | -0.73% | 889,286 |
| Sep 2, 2026 | 732.00 | 737.00 | 721.05 | 726.60 | 726.60 | -0.86% | 680,122 |
| Sep 1, 2026 | 706.80 | 755.50 | 706.80 | 732.90 | 732.90 | 4.32% | 6,472,464 |
| Aug 31, 2026 | 696.00 | 708.00 | 688.55 | 702.55 | 702.55 | 0.94% | 852,777 |
| Aug 28, 2026 | 683.90 | 705.60 | 683.00 | 696.00 | 696.00 | 1.90% | 930,045 |
| Aug 27, 2026 | 690.00 | 698.95 | 678.50 | 683.00 | 683.00 | -0.89% | 572,923 |
| Aug 26, 2026 | 708.10 | 708.55 | 680.70 | 689.10 | 689.10 | -2.19% | 842,907 |
| Aug 25, 2026 | 721.60 | 722.00 | 700.50 | 704.55 | 704.55 | -1.98% | 551,281 |
| Aug 24, 2026 | 708.90 | 726.00 | 708.90 | 718.75 | 718.75 | 1.13% | 520,979 |
| Aug 21, 2026 | 715.00 | 728.85 | 706.10 | 710.75 | 710.75 | -0.88% | 669,668 |
| Aug 20, 2026 | 721.05 | 728.25 | 715.00 | 717.05 | 717.05 | -0.07% | 360,563 |
| Aug 19, 2026 | 739.90 | 744.50 | 715.00 | 717.55 | 717.55 | -2.66% | 642,444 |
| Aug 18, 2026 | 728.00 | 741.80 | 724.10 | 737.15 | 737.15 | 1.05% | 943,780 |
| Aug 17, 2026 | 724.90 | 735.95 | 717.75 | 729.50 | 729.50 | 1.09% | 527,724 |
| Aug 14, 2026 | 737.50 | 748.50 | 718.45 | 721.60 | 721.60 | -1.80% | 1,190,606 |
| Aug 13, 2026 | 723.00 | 744.90 | 722.20 | 734.85 | 734.85 | 1.18% | 684,752 |
| Aug 12, 2026 | 730.10 | 742.00 | 721.00 | 726.25 | 726.25 | -0.63% | 672,656 |
| Aug 11, 2026 | 723.00 | 741.00 | 720.30 | 730.85 | 730.85 | 1.10% | 1,179,294 |
| Aug 10, 2026 | 710.00 | 726.50 | 705.50 | 722.90 | 722.90 | 1.82% | 966,513 |