Graphite India Limited (NSE:GRAPHITE)
India · Delayed Price · Currency is INR 717.90
+7.15 (1.01%)
Aug 24, 2026, 12:30 PM IST
NSE:GRAPHITE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 708.90 | 726.00 | 708.90 | 720.15 | - | 1.32% | 278,126 |
| 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 |
| 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 |