NSE:GRAPHITE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,436,346
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%	11,526,034
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%	1,452,169
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%	16,012,131
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
Mar 20, 2026	609.85	627.65	603.50	607.10	607.10	1.23%	745,529
Mar 19, 2026	618.20	618.65	597.00	599.75	599.75	-3.86%	573,367
Mar 18, 2026	626.65	632.85	620.80	623.80	623.80	0.54%	453,136
Mar 17, 2026	616.00	623.75	609.15	620.45	620.45	1.13%	599,758
Mar 16, 2026	618.50	618.50	591.50	613.50	613.50	-1.30%	1,004,236
Mar 13, 2026	640.70	647.00	613.10	621.55	621.55	-3.74%	1,438,593
Mar 12, 2026	644.40	662.65	628.00	645.70	645.70	-0.50%	1,025,588
Mar 11, 2026	636.05	673.65	633.60	648.95	648.95	2.03%	1,510,303
Mar 10, 2026	640.95	646.80	623.60	636.05	636.05	1.32%	700,136
Mar 9, 2026	662.90	662.90	623.50	627.75	627.75	-5.71%	1,113,668
Mar 6, 2026	682.95	693.45	660.10	665.80	665.80	-2.75%	964,115
Mar 5, 2026	681.70	697.00	674.80	684.65	684.65	1.97%	1,244,878
Mar 4, 2026	695.00	699.25	664.50	671.45	671.45	-5.08%	1,575,162
Mar 2, 2026	685.00	723.75	681.90	707.40	707.40	-1.49%	1,865,244
Feb 27, 2026	728.70	747.00	713.35	718.10	718.10	-1.65%	2,869,400