Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 648.55
-14.10 (-2.13%)
Jul 28, 2026, 3:30 PM IST
NSE:GRAPHITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 632.95 | 637.30 | 624.35 | 627.80 | 620.98 | -0.02% | 353,563 |
| Jul 2, 2026 | 613.55 | 629.50 | 609.20 | 627.95 | 621.13 | 2.67% | 574,278 |
| Jul 1, 2026 | 615.00 | 624.30 | 609.20 | 611.60 | 604.96 | -0.29% | 325,548 |
| Jun 30, 2026 | 615.00 | 618.45 | 606.45 | 613.40 | 606.74 | -0.19% | 544,432 |
| Jun 29, 2026 | 605.80 | 620.50 | 603.30 | 614.55 | 607.88 | 1.44% | 797,253 |
| Jun 25, 2026 | 621.05 | 623.00 | 597.65 | 605.80 | 599.22 | -2.74% | 1,407,530 |
| Jun 24, 2026 | 630.55 | 636.60 | 619.25 | 622.85 | 616.09 | -1.13% | 562,054 |
| Jun 23, 2026 | 639.00 | 643.30 | 617.00 | 630.00 | 623.16 | -1.26% | 903,966 |
| Jun 22, 2026 | 639.55 | 642.00 | 627.50 | 638.05 | 631.12 | -0.23% | 604,270 |
| Jun 19, 2026 | 648.10 | 649.50 | 633.70 | 639.55 | 632.61 | -1.46% | 420,335 |
| Jun 18, 2026 | 663.00 | 669.00 | 646.30 | 649.05 | 642.00 | -1.99% | 484,590 |
| Jun 17, 2026 | 654.60 | 666.20 | 653.55 | 662.25 | 655.06 | 1.18% | 556,152 |
| Jun 16, 2026 | 661.95 | 665.70 | 648.40 | 654.55 | 647.44 | -0.97% | 456,555 |
| Jun 15, 2026 | 650.00 | 673.40 | 645.00 | 660.95 | 653.77 | 2.56% | 1,315,296 |
| Jun 12, 2026 | 630.60 | 647.45 | 625.00 | 644.45 | 637.45 | 3.21% | 690,287 |
| Jun 11, 2026 | 632.90 | 642.85 | 620.60 | 624.40 | 617.62 | -1.99% | 713,261 |
| Jun 10, 2026 | 674.00 | 675.95 | 633.15 | 637.05 | 630.13 | -4.50% | 984,152 |
| Jun 9, 2026 | 672.25 | 679.95 | 661.15 | 667.10 | 659.86 | -0.75% | 656,100 |
| Jun 8, 2026 | 698.00 | 698.20 | 669.00 | 672.15 | 664.85 | -4.71% | 648,060 |
| Jun 5, 2026 | 720.00 | 721.00 | 701.55 | 705.35 | 697.69 | -1.42% | 686,387 |
| Jun 4, 2026 | 726.00 | 735.00 | 710.60 | 715.50 | 707.73 | -1.99% | 452,976 |
| Jun 3, 2026 | 721.40 | 739.40 | 712.80 | 730.05 | 722.12 | 1.21% | 895,481 |
| Jun 2, 2026 | 710.00 | 726.35 | 707.30 | 721.35 | 713.52 | 0.61% | 579,688 |
| Jun 1, 2026 | 734.30 | 737.65 | 702.50 | 716.95 | 709.16 | -1.48% | 2,149,925 |
| May 29, 2026 | 736.05 | 768.00 | 716.00 | 727.75 | 719.85 | -2.55% | 2,540,945 |
| May 27, 2026 | 756.00 | 772.90 | 745.50 | 746.80 | 738.69 | -1.21% | 832,684 |
| May 26, 2026 | 749.70 | 766.90 | 748.00 | 755.95 | 747.74 | 1.00% | 1,039,956 |
| May 25, 2026 | 750.00 | 759.50 | 743.10 | 748.45 | 740.32 | 1.06% | 754,482 |
| May 22, 2026 | 746.00 | 754.40 | 737.80 | 740.60 | 732.56 | -0.49% | 690,541 |
| May 21, 2026 | 746.00 | 767.95 | 741.00 | 744.25 | 736.17 | 0.50% | 1,436,398 |
| May 20, 2026 | 745.00 | 747.30 | 727.45 | 740.55 | 732.51 | -1.00% | 1,053,847 |
| May 19, 2026 | 765.00 | 769.90 | 745.40 | 748.00 | 739.88 | -1.71% | 1,444,105 |
| May 18, 2026 | 772.90 | 797.40 | 739.15 | 761.05 | 752.79 | -1.73% | 3,485,904 |