Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 628.00
+16.40 (2.68%)
Jul 2, 2026, 3:29 PM IST
NSE:GRAPHITE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 613.55 | 624.25 | 609.20 | 621.75 | - | 1.66% | 334,822 |
| Jul 1, 2026 | 615.00 | 624.30 | 609.20 | 611.60 | 611.60 | -0.29% | 325,548 |
| Jun 30, 2026 | 615.00 | 618.45 | 606.45 | 613.40 | 613.40 | -0.19% | 544,432 |
| Jun 29, 2026 | 605.80 | 620.50 | 603.30 | 614.55 | 614.55 | 1.44% | 797,253 |
| Jun 25, 2026 | 621.05 | 623.00 | 597.65 | 605.80 | 605.80 | -2.74% | 1,407,530 |
| Jun 24, 2026 | 630.55 | 636.60 | 619.25 | 622.85 | 622.85 | -1.13% | 562,054 |
| Jun 23, 2026 | 639.00 | 643.30 | 617.00 | 630.00 | 630.00 | -1.26% | 903,966 |
| Jun 22, 2026 | 639.55 | 642.00 | 627.50 | 638.05 | 638.05 | -0.23% | 604,270 |
| Jun 19, 2026 | 648.10 | 649.50 | 633.70 | 639.55 | 639.55 | -1.46% | 420,335 |
| Jun 18, 2026 | 663.00 | 669.00 | 646.30 | 649.05 | 649.05 | -1.99% | 484,590 |
| Jun 17, 2026 | 654.60 | 666.20 | 653.55 | 662.25 | 662.25 | 1.18% | 556,152 |
| Jun 16, 2026 | 661.95 | 665.70 | 648.40 | 654.55 | 654.55 | -0.97% | 456,555 |
| Jun 15, 2026 | 650.00 | 673.40 | 645.00 | 660.95 | 660.95 | 2.56% | 1,315,296 |
| Jun 12, 2026 | 630.60 | 647.45 | 625.00 | 644.45 | 644.45 | 3.21% | 690,287 |
| Jun 11, 2026 | 632.90 | 642.85 | 620.60 | 624.40 | 624.40 | -1.99% | 713,261 |
| Jun 10, 2026 | 674.00 | 675.95 | 633.15 | 637.05 | 637.05 | -4.50% | 984,152 |
| Jun 9, 2026 | 672.25 | 679.95 | 661.15 | 667.10 | 667.10 | -0.75% | 656,100 |
| Jun 8, 2026 | 698.00 | 698.20 | 669.00 | 672.15 | 672.15 | -4.71% | 648,060 |
| 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 |