Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 670.00
-35.35 (-5.01%)
Jun 8, 2026, 3:30 PM IST
NSE:GRAPHITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 698.00 | 698.20 | 688.50 | 690.70 | - | -2.08% | 188,560 |
| Jun 5, 2026 | 720.00 | 721.00 | 701.55 | 705.35 | 705.35 | -1.42% | 686,387 |
| Jun 4, 2026 | 726.00 | 735.00 | 710.60 | 715.50 | 715.50 | -1.99% | 452,976 |
| Jun 3, 2026 | 721.40 | 739.40 | 712.80 | 730.05 | 730.05 | 1.21% | 895,481 |
| Jun 2, 2026 | 710.00 | 726.35 | 707.30 | 721.35 | 721.35 | 0.61% | 579,688 |
| Jun 1, 2026 | 734.30 | 737.65 | 702.50 | 716.95 | 716.95 | -1.48% | 2,149,925 |
| May 29, 2026 | 736.05 | 768.00 | 716.00 | 727.75 | 727.75 | -2.55% | 2,540,945 |
| May 27, 2026 | 756.00 | 772.90 | 745.50 | 746.80 | 746.80 | -1.21% | 832,684 |
| May 26, 2026 | 749.70 | 766.90 | 748.00 | 755.95 | 755.95 | 1.00% | 1,039,956 |
| May 25, 2026 | 750.00 | 759.50 | 743.10 | 748.45 | 748.45 | 1.06% | 754,482 |
| May 22, 2026 | 746.00 | 754.40 | 737.80 | 740.60 | 740.60 | -0.49% | 690,541 |
| May 21, 2026 | 746.00 | 767.95 | 741.00 | 744.25 | 744.25 | 0.50% | 1,436,398 |
| May 20, 2026 | 745.00 | 747.30 | 727.45 | 740.55 | 740.55 | -1.00% | 1,053,847 |
| May 19, 2026 | 765.00 | 769.90 | 745.40 | 748.00 | 748.00 | -1.71% | 1,444,105 |
| May 18, 2026 | 772.90 | 797.40 | 739.15 | 761.05 | 761.05 | -1.73% | 3,485,904 |
| May 15, 2026 | 763.70 | 802.40 | 736.15 | 774.45 | 774.45 | 1.95% | 5,944,893 |
| May 14, 2026 | 759.90 | 767.60 | 735.00 | 759.60 | 759.60 | 1.39% | 2,372,916 |
| May 13, 2026 | 718.00 | 755.90 | 717.00 | 749.20 | 749.20 | 4.49% | 2,420,627 |
| May 12, 2026 | 729.95 | 747.35 | 712.05 | 717.00 | 717.00 | -1.98% | 1,330,732 |
| May 11, 2026 | 747.60 | 750.00 | 725.00 | 731.45 | 731.45 | -2.70% | 1,170,279 |
| May 8, 2026 | 727.90 | 764.70 | 725.55 | 751.75 | 751.75 | 3.18% | 3,574,767 |
| May 7, 2026 | 719.00 | 733.90 | 714.00 | 728.55 | 728.55 | 1.58% | 1,011,605 |
| May 6, 2026 | 711.00 | 727.20 | 704.05 | 717.20 | 717.20 | 1.78% | 1,170,055 |
| May 5, 2026 | 709.10 | 716.10 | 701.15 | 704.65 | 704.65 | -0.58% | 661,747 |
| May 4, 2026 | 710.00 | 725.00 | 692.15 | 708.75 | 708.75 | 0.23% | 1,453,310 |
| Apr 30, 2026 | 730.00 | 732.75 | 695.70 | 707.10 | 707.10 | -4.52% | 2,036,387 |
| Apr 29, 2026 | 740.00 | 751.45 | 738.05 | 740.60 | 740.60 | 0.54% | 1,013,841 |
| Apr 28, 2026 | 738.85 | 757.00 | 732.75 | 736.65 | 736.65 | 0.12% | 1,436,255 |
| Apr 27, 2026 | 728.00 | 750.00 | 728.00 | 735.80 | 735.80 | 1.71% | 1,245,602 |
| Apr 24, 2026 | 739.00 | 741.60 | 717.05 | 723.40 | 723.40 | -1.77% | 1,437,495 |
| Apr 23, 2026 | 736.55 | 756.00 | 732.05 | 736.40 | 736.40 | -0.63% | 2,342,978 |
| Apr 22, 2026 | 735.00 | 749.40 | 732.25 | 741.05 | 741.05 | 0.52% | 1,643,267 |
| Apr 21, 2026 | 715.45 | 749.80 | 711.20 | 737.25 | 737.25 | 3.58% | 4,745,629 |
| Apr 20, 2026 | 680.00 | 760.00 | 674.25 | 711.75 | 711.75 | 4.79% | 11,526,030 |
| Apr 17, 2026 | 684.75 | 691.75 | 674.80 | 679.20 | 679.20 | -0.40% | 1,354,380 |
| Apr 16, 2026 | 676.00 | 685.40 | 661.00 | 681.95 | 681.95 | 2.34% | 3,299,127 |
| Apr 15, 2026 | 645.50 | 669.70 | 645.50 | 666.35 | 666.35 | 4.51% | 2,225,299 |
| Apr 13, 2026 | 629.95 | 653.90 | 618.75 | 637.60 | 637.60 | -0.18% | 1,053,694 |
| Apr 10, 2026 | 643.90 | 649.80 | 636.00 | 638.75 | 638.75 | 0.06% | 608,959 |
| Apr 9, 2026 | 645.00 | 656.90 | 635.10 | 638.35 | 638.35 | -0.74% | 785,875 |
| Apr 8, 2026 | 645.50 | 658.00 | 640.10 | 643.10 | 643.10 | 2.11% | 1,212,969 |
| Apr 7, 2026 | 637.60 | 646.60 | 625.90 | 629.80 | 629.80 | -1.14% | 923,967 |
| Apr 6, 2026 | 637.75 | 644.80 | 623.80 | 637.05 | 637.05 | -0.11% | 1,178,582 |
| Apr 2, 2026 | 635.00 | 641.75 | 618.35 | 637.75 | 637.75 | -0.85% | 815,698 |
| Apr 1, 2026 | 632.55 | 656.85 | 629.70 | 643.20 | 643.20 | 4.30% | 1,451,265 |
| Mar 30, 2026 | 626.05 | 659.45 | 611.20 | 616.70 | 616.70 | -3.67% | 2,888,144 |
| Mar 27, 2026 | 597.10 | 659.85 | 589.85 | 640.20 | 640.20 | 7.46% | 16,011,820 |
| Mar 25, 2026 | 579.00 | 602.00 | 575.45 | 595.75 | 595.75 | 4.36% | 744,353 |
| Mar 24, 2026 | 576.00 | 580.00 | 558.95 | 570.85 | 570.85 | 1.27% | 781,850 |
| Mar 23, 2026 | 599.95 | 599.95 | 558.05 | 563.70 | 563.70 | -7.15% | 1,029,339 |