Graphite India Limited GRAPHITE
NSE · India · Process Industries
INR 787.10+22.30 (+2.92%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 786.15 | +2.79% | INR 763.95 | INR 791.45 | INR 756.90 | 1.59M |
| 2026-09-30 | INR 764.80 | -4.58% | INR 780.00 | INR 801.00 | INR 757.25 | 2.39M |
| 2026-09-29 | INR 801.55 | +0.32% | INR 791.20 | INR 805.45 | INR 778.80 | 1.04M |
| 2026-09-28 | INR 799.00 | -2.64% | INR 820.00 | INR 820.00 | INR 794.55 | 1.01M |
| 2026-09-25 | INR 820.70 | +0.74% | INR 819.60 | INR 838.55 | INR 815.30 | 1.35M |
| 2026-09-24 | INR 814.70 | -0.77% | INR 817.25 | INR 824.55 | INR 803.50 | 1.12M |
| 2026-09-23 | INR 821.00 | -0.82% | INR 832.00 | INR 853.20 | INR 815.00 | 2.36M |
| 2026-09-22 | INR 827.75 | +1.84% | INR 819.90 | INR 832.65 | INR 811.00 | 1.33M |
| 2026-09-21 | INR 812.80 | -2.17% | INR 834.70 | INR 837.95 | INR 811.00 | 994.54K |
| 2026-09-18 | INR 830.85 | +2.06% | INR 815.00 | INR 838.00 | INR 810.00 | 2.31M |
| 2026-09-17 | INR 814.10 | +1.12% | INR 818.00 | INR 832.40 | INR 802.05 | 2.99M |
| 2026-09-16 | INR 805.05 | +3.01% | INR 785.00 | INR 818.70 | INR 774.60 | 3.02M |
| 2026-09-15 | INR 781.50 | -5.36% | INR 825.50 | INR 830.00 | INR 776.05 | 1.87M |
| 2026-09-14 | INR 825.80 | 0.00% | INR 825.80 | INR 825.80 | INR 825.80 | 0 |
| 2026-09-11 | INR 825.80 | +0.12% | INR 812.00 | INR 834.40 | INR 785.10 | 3.97M |
| 2026-09-10 | INR 824.80 | -2.35% | INR 839.15 | INR 868.95 | INR 820.10 | 11.53M |
| 2026-09-09 | INR 844.65 | +15.04% | INR 812.90 | INR 874.35 | INR 775.00 | 36.29M |
| 2026-09-08 | INR 734.25 | +2.39% | INR 718.00 | INR 743.90 | INR 713.00 | 1.21M |
| 2026-09-07 | INR 717.10 | -2.25% | INR 734.50 | INR 739.75 | INR 714.05 | 519.65K |
| 2026-09-04 | INR 733.60 | +1.71% | INR 721.80 | INR 740.30 | INR 714.65 | 1.07M |
| 2026-09-03 | INR 721.30 | -0.73% | INR 730.00 | INR 737.90 | INR 712.95 | 889.29K |
| 2026-09-02 | INR 726.60 | -0.86% | INR 732.00 | INR 737.00 | INR 721.05 | 680.12K |
| 2026-09-01 | INR 732.90 | +4.32% | INR 706.80 | INR 755.50 | INR 706.80 | 6.47M |
| 2026-08-31 | INR 702.55 | +0.94% | INR 696.00 | INR 708.00 | INR 688.55 | 852.78K |
| 2026-08-28 | INR 696.00 | +1.90% | INR 683.90 | INR 705.60 | INR 683.00 | 930.05K |
| 2026-08-27 | INR 683.00 | -0.89% | INR 690.00 | INR 698.95 | INR 678.50 | 572.92K |
| 2026-08-26 | INR 689.10 | -2.19% | INR 708.10 | INR 708.55 | INR 680.70 | 842.91K |
| 2026-08-25 | INR 704.55 | -1.98% | INR 721.60 | INR 722.00 | INR 700.50 | 551.28K |
| 2026-08-24 | INR 718.75 | +1.13% | INR 708.90 | INR 726.00 | INR 708.90 | 520.98K |
| 2026-08-21 | INR 710.75 | -0.88% | INR 715.00 | INR 728.85 | INR 706.10 | 669.67K |
| 2026-08-20 | INR 717.05 | -0.07% | INR 721.05 | INR 728.25 | INR 715.00 | 360.56K |
| 2026-08-19 | INR 717.55 | -2.66% | INR 739.90 | INR 744.50 | INR 715.00 | 642.44K |
| 2026-08-18 | INR 737.15 | +1.05% | INR 728.00 | INR 741.80 | INR 724.10 | 943.78K |
| 2026-08-17 | INR 729.50 | +1.09% | INR 724.90 | INR 735.95 | INR 717.75 | 527.72K |
| 2026-08-14 | INR 721.60 | -1.80% | INR 737.50 | INR 748.50 | INR 718.45 | 1.19M |
| 2026-08-13 | INR 734.85 | +1.18% | INR 723.00 | INR 744.90 | INR 722.20 | 684.75K |
| 2026-08-12 | INR 726.25 | -0.63% | INR 730.10 | INR 742.00 | INR 721.00 | 672.66K |
| 2026-08-11 | INR 730.85 | +1.10% | INR 723.00 | INR 741.00 | INR 720.30 | 1.18M |
| 2026-08-10 | INR 722.90 | +1.82% | INR 710.00 | INR 726.50 | INR 705.50 | 966.51K |
| 2026-08-07 | INR 709.95 | -1.68% | INR 721.90 | INR 729.50 | INR 707.40 | 583.49K |
| 2026-08-06 | INR 722.05 | +1.82% | INR 709.90 | INR 729.00 | INR 703.80 | 1.66M |
| 2026-08-05 | INR 709.15 | -0.13% | INR 715.00 | INR 744.80 | INR 704.80 | 5.51M |
| 2026-08-04 | INR 710.05 | +7.92% | INR 662.00 | INR 718.00 | INR 657.10 | 7.53M |
| 2026-08-03 | INR 657.95 | +0.24% | INR 657.00 | INR 672.00 | INR 654.35 | 878.54K |
| 2026-07-31 | INR 656.40 | -1.40% | INR 667.90 | INR 667.90 | INR 655.00 | 518.92K |
| 2026-07-30 | INR 665.70 | -0.14% | INR 666.95 | INR 675.90 | INR 658.20 | 1.25M |
| 2026-07-29 | INR 666.65 | +2.79% | INR 645.00 | INR 668.30 | INR 638.00 | 734.92K |
| 2026-07-28 | INR 648.55 | -2.13% | INR 658.00 | INR 660.35 | INR 644.30 | 640.16K |
| 2026-07-27 | INR 662.65 | -1.50% | INR 675.80 | INR 675.80 | INR 655.50 | 731.07K |
| 2026-07-24 | INR 672.75 | +2.26% | INR 657.05 | INR 687.50 | INR 653.90 | 4.55M |
| 2026-07-23 | INR 657.90 | +4.50% | INR 631.00 | INR 679.00 | INR 618.60 | 6.40M |
| 2026-07-22 | INR 629.55 | -0.98% | INR 635.70 | INR 637.85 | INR 622.10 | 417.59K |
| 2026-07-21 | INR 635.75 | -0.20% | INR 635.00 | INR 644.40 | INR 631.00 | 344.51K |
| 2026-07-20 | INR 637.00 | -1.19% | INR 635.00 | INR 640.00 | INR 627.35 | 500.39K |
| 2026-07-17 | INR 644.65 | -1.60% | INR 658.00 | INR 658.35 | INR 637.40 | 797.47K |
| 2026-07-16 | INR 655.10 | +4.80% | INR 625.90 | INR 665.90 | INR 618.80 | 2.73M |
| 2026-07-15 | INR 625.10 | +0.66% | INR 624.05 | INR 633.60 | INR 620.40 | 607.03K |
| 2026-07-14 | INR 621.00 | -0.88% | INR 626.55 | INR 641.00 | INR 618.20 | 728.58K |
| 2026-07-13 | INR 626.50 | +2.27% | INR 609.10 | INR 629.60 | INR 605.10 | 1.16M |
| 2026-07-10 | INR 612.60 | +5.45% | INR 586.30 | INR 619.00 | INR 582.10 | 2.50M |
| 2026-07-09 | INR 580.95 | +0.28% | INR 576.70 | INR 586.10 | INR 570.00 | 632.73K |
| 2026-07-08 | INR 579.35 | -4.00% | INR 602.00 | INR 602.00 | INR 575.65 | 866.64K |
| 2026-07-07 | INR 603.50 | -2.74% | INR 621.20 | INR 623.00 | INR 599.45 | 751.07K |
| 2026-07-06 | INR 620.50 | -1.16% | INR 628.50 | INR 645.00 | INR 614.85 | 963.66K |
| 2026-07-03 | INR 627.80 | -0.02% | INR 632.95 | INR 637.30 | INR 624.35 | 353.56K |
| 2026-07-02 | INR 627.95 | +2.67% | INR 613.55 | INR 629.50 | INR 609.20 | 574.28K |
| 2026-07-01 | INR 611.60 | -0.29% | INR 615.00 | INR 624.30 | INR 609.20 | 325.55K |
| 2026-06-30 | INR 613.40 | -0.19% | INR 615.00 | INR 618.45 | INR 606.45 | 544.43K |
| 2026-06-29 | INR 614.55 | +1.44% | INR 605.80 | INR 620.50 | INR 603.30 | 797.25K |
| 2026-06-26 | INR 605.80 | 0.00% | INR 605.80 | INR 605.80 | INR 605.80 | 0 |
| 2026-06-25 | INR 605.80 | -2.74% | INR 621.05 | INR 623.00 | INR 597.65 | 1.41M |
| 2026-06-24 | INR 622.85 | -1.13% | INR 630.55 | INR 636.60 | INR 619.25 | 562.05K |
| 2026-06-23 | INR 630.00 | -1.26% | INR 639.00 | INR 643.30 | INR 617.00 | 903.97K |
| 2026-06-22 | INR 638.05 | -0.23% | INR 639.55 | INR 642.00 | INR 627.50 | 604.27K |
| 2026-06-19 | INR 639.55 | -1.46% | INR 648.10 | INR 649.50 | INR 633.70 | 420.34K |
| 2026-06-18 | INR 649.05 | -1.99% | INR 663.00 | INR 669.00 | INR 646.30 | 484.59K |
| 2026-06-17 | INR 662.25 | +1.18% | INR 654.60 | INR 666.20 | INR 653.55 | 556.15K |
| 2026-06-16 | INR 654.55 | -0.97% | INR 661.95 | INR 665.70 | INR 648.40 | 456.56K |
| 2026-06-15 | INR 660.95 | +2.56% | INR 650.00 | INR 673.40 | INR 645.00 | 1.32M |
| 2026-06-12 | INR 644.45 | +3.21% | INR 630.60 | INR 647.45 | INR 625.00 | 690.29K |
| 2026-06-11 | INR 624.40 | -1.99% | INR 632.90 | INR 642.85 | INR 620.60 | 713.26K |
| 2026-06-10 | INR 637.05 | -4.50% | INR 674.00 | INR 675.95 | INR 633.15 | 984.15K |
| 2026-06-09 | INR 667.10 | -0.75% | INR 672.25 | INR 679.95 | INR 661.15 | 656.10K |
| 2026-06-08 | INR 672.15 | -4.71% | INR 698.00 | INR 698.20 | INR 669.00 | 648.06K |
| 2026-06-05 | INR 705.35 | -1.42% | INR 720.00 | INR 721.00 | INR 701.55 | 686.39K |
| 2026-06-04 | INR 715.50 | -1.99% | INR 726.00 | INR 735.00 | INR 710.60 | 452.98K |
| 2026-06-03 | INR 730.05 | +1.21% | INR 721.40 | INR 739.40 | INR 712.80 | 895.48K |
| 2026-06-02 | INR 721.35 | +0.61% | INR 710.00 | INR 726.35 | INR 707.30 | 579.69K |
| 2026-06-01 | INR 716.95 | -1.48% | INR 734.30 | INR 737.65 | INR 702.50 | 2.15M |
| 2026-05-29 | INR 727.75 | -2.55% | INR 736.05 | INR 768.00 | INR 716.00 | 2.54M |