Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 828.00
+3.20 (0.39%)
Sep 11, 2026, 3:29 PM IST
NSE:GRAPHITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 721.90 | 729.50 | 707.40 | 709.95 | 709.95 | -1.68% | 583,486 |
| Aug 6, 2026 | 709.90 | 729.00 | 703.80 | 722.05 | 722.05 | 1.82% | 1,656,518 |
| Aug 5, 2026 | 715.00 | 744.80 | 704.80 | 709.15 | 709.15 | -0.13% | 5,506,338 |
| Aug 4, 2026 | 662.00 | 718.00 | 657.10 | 710.05 | 710.05 | 7.92% | 7,526,768 |
| Aug 3, 2026 | 657.00 | 672.00 | 654.35 | 657.95 | 657.95 | 0.24% | 878,541 |
| Jul 31, 2026 | 667.90 | 667.90 | 655.00 | 656.40 | 656.40 | -1.40% | 518,920 |
| Jul 30, 2026 | 666.95 | 675.90 | 658.20 | 665.70 | 665.70 | -0.14% | 1,250,369 |
| Jul 29, 2026 | 645.00 | 668.30 | 638.00 | 666.65 | 666.65 | 2.79% | 734,917 |
| Jul 28, 2026 | 658.00 | 660.35 | 644.30 | 648.55 | 648.55 | -2.13% | 640,164 |
| Jul 27, 2026 | 675.80 | 675.80 | 655.50 | 662.65 | 662.65 | -1.50% | 731,066 |
| Jul 24, 2026 | 657.05 | 687.50 | 653.90 | 672.75 | 672.75 | 2.26% | 4,550,797 |
| Jul 23, 2026 | 631.00 | 679.00 | 618.60 | 657.90 | 657.90 | 4.50% | 6,399,257 |
| Jul 22, 2026 | 635.70 | 637.85 | 622.10 | 629.55 | 629.55 | -0.98% | 417,590 |
| Jul 21, 2026 | 635.00 | 644.40 | 631.00 | 635.75 | 635.75 | -0.20% | 344,506 |
| Jul 20, 2026 | 635.00 | 640.00 | 627.35 | 637.00 | 637.00 | -0.10% | 500,389 |
| Jul 17, 2026 | 658.00 | 658.35 | 637.40 | 644.65 | 637.65 | -1.60% | 797,470 |
| Jul 16, 2026 | 625.90 | 665.90 | 618.80 | 655.10 | 647.99 | 4.80% | 2,728,353 |
| Jul 15, 2026 | 624.05 | 633.60 | 620.40 | 625.10 | 618.31 | 0.66% | 607,026 |
| Jul 14, 2026 | 626.55 | 641.00 | 618.20 | 621.00 | 614.26 | -0.88% | 728,577 |
| Jul 13, 2026 | 609.10 | 629.60 | 605.10 | 626.50 | 619.70 | 2.27% | 1,157,541 |
| Jul 10, 2026 | 586.30 | 619.00 | 582.10 | 612.60 | 605.95 | 5.45% | 2,496,002 |
| Jul 9, 2026 | 576.70 | 586.10 | 570.00 | 580.95 | 574.64 | 0.28% | 632,727 |
| Jul 8, 2026 | 602.00 | 602.00 | 575.65 | 579.35 | 573.06 | -4.00% | 866,638 |
| Jul 7, 2026 | 621.20 | 623.00 | 599.45 | 603.50 | 596.95 | -2.74% | 751,073 |
| Jul 6, 2026 | 628.50 | 645.00 | 614.85 | 620.50 | 613.76 | -1.16% | 963,656 |