Graphite India Limited (BOM:509488)
India
· Delayed Price · Currency is INR 664.85
-19.75 (-2.88%)
At close: Mar 6, 2026
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 660.15 | 661.00 | 623.70 | 628.15 | 628.15 | -5.52% | 78,508 |
| Mar 6, 2026 | 684.65 | 693.30 | 660.00 | 664.85 | 664.85 | -2.88% | 38,294 |
| Mar 5, 2026 | 682.00 | 697.45 | 674.70 | 684.60 | 684.60 | 1.93% | 85,345 |
| Mar 4, 2026 | 692.65 | 698.80 | 665.00 | 671.65 | 671.65 | -5.13% | 184,080 |
| Mar 2, 2026 | 685.00 | 723.95 | 682.20 | 707.95 | 707.95 | -1.34% | 132,826 |
| Feb 27, 2026 | 733.90 | 747.00 | 713.30 | 717.60 | 717.60 | -1.68% | 136,206 |
| Feb 26, 2026 | 725.05 | 736.45 | 720.00 | 729.85 | 729.85 | 1.22% | 283,991 |
| Feb 25, 2026 | 689.95 | 727.00 | 687.95 | 721.05 | 721.05 | 5.63% | 244,950 |
| Feb 24, 2026 | 691.00 | 702.40 | 673.15 | 682.60 | 682.60 | -1.71% | 100,992 |
| Feb 23, 2026 | 698.75 | 701.30 | 679.15 | 694.45 | 694.45 | 0.57% | 42,133 |
| Feb 20, 2026 | 682.95 | 696.00 | 677.00 | 690.50 | 690.50 | 1.11% | 41,024 |
| Feb 19, 2026 | 695.65 | 704.25 | 679.45 | 682.95 | 682.95 | -1.55% | 151,599 |
| Feb 18, 2026 | 674.05 | 704.95 | 672.65 | 693.70 | 693.70 | 2.91% | 339,799 |
| Feb 17, 2026 | 671.20 | 694.00 | 663.85 | 674.10 | 674.10 | 0.34% | 106,121 |
| Feb 16, 2026 | 632.85 | 676.75 | 631.35 | 671.80 | 671.80 | 3.62% | 152,741 |
| Feb 13, 2026 | 669.90 | 678.00 | 640.00 | 648.35 | 648.35 | -3.25% | 96,696 |
| Feb 12, 2026 | 661.65 | 673.00 | 656.50 | 670.10 | 670.10 | 0.43% | 105,297 |
| Feb 11, 2026 | 672.75 | 678.00 | 647.00 | 667.25 | 667.25 | -0.02% | 83,427 |
| Feb 10, 2026 | 642.05 | 673.50 | 638.80 | 667.40 | 667.40 | 4.71% | 242,394 |
| Feb 9, 2026 | 633.75 | 654.55 | 620.20 | 637.40 | 637.40 | 2.94% | 255,400 |
| Feb 6, 2026 | 622.45 | 628.85 | 608.20 | 619.20 | 619.20 | -0.53% | 48,980 |
| Feb 5, 2026 | 637.80 | 637.80 | 616.85 | 622.50 | 622.50 | -2.39% | 50,162 |
| Feb 4, 2026 | 625.85 | 643.15 | 624.00 | 637.75 | 637.75 | 2.02% | 53,965 |
| Feb 3, 2026 | 611.25 | 633.75 | 611.25 | 625.10 | 625.10 | 3.87% | 66,567 |
| Feb 2, 2026 | 595.20 | 605.00 | 574.70 | 601.80 | 601.80 | 1.15% | 45,005 |
| Feb 1, 2026 | 611.95 | 611.95 | 576.65 | 594.95 | 594.95 | -3.02% | 88,046 |
| Jan 30, 2026 | 653.90 | 655.00 | 601.45 | 613.45 | 613.45 | -8.05% | 151,493 |
| Jan 29, 2026 | 665.00 | 677.90 | 650.00 | 667.15 | 667.15 | 0.94% | 70,644 |
| Jan 28, 2026 | 629.05 | 665.00 | 628.10 | 660.95 | 660.95 | 5.20% | 107,435 |
| Jan 27, 2026 | 611.25 | 633.00 | 603.75 | 628.30 | 628.30 | 2.94% | 56,799 |
| Jan 23, 2026 | 636.50 | 647.95 | 607.45 | 610.35 | 610.35 | -4.08% | 62,568 |
| Jan 22, 2026 | 623.55 | 642.10 | 623.55 | 636.30 | 636.30 | 2.43% | 66,014 |
| Jan 21, 2026 | 616.00 | 640.00 | 612.40 | 621.20 | 621.20 | -0.13% | 109,004 |
| Jan 20, 2026 | 640.15 | 647.15 | 615.60 | 622.00 | 622.00 | -2.79% | 96,457 |
| Jan 19, 2026 | 640.55 | 652.70 | 634.05 | 639.85 | 639.85 | -0.21% | 99,733 |
| Jan 16, 2026 | 635.00 | 659.80 | 634.40 | 641.20 | 641.20 | 1.33% | 92,190 |
| Jan 14, 2026 | 594.05 | 649.00 | 594.05 | 632.80 | 632.80 | 5.41% | 284,443 |
| Jan 13, 2026 | 620.40 | 633.15 | 587.45 | 600.35 | 600.35 | -3.20% | 121,714 |
| Jan 12, 2026 | 623.85 | 629.50 | 609.10 | 620.20 | 620.20 | -1.29% | 79,593 |
| Jan 9, 2026 | 639.05 | 655.15 | 625.40 | 628.30 | 628.30 | -2.69% | 134,755 |
| Jan 8, 2026 | 662.45 | 664.60 | 640.05 | 645.65 | 645.65 | -2.54% | 108,975 |
| Jan 7, 2026 | 677.75 | 677.75 | 660.60 | 662.45 | 662.45 | -1.41% | 69,617 |
| Jan 6, 2026 | 657.80 | 684.20 | 654.90 | 671.95 | 671.95 | 2.24% | 237,784 |
| Jan 5, 2026 | 662.05 | 671.20 | 646.95 | 657.25 | 657.25 | -0.40% | 149,468 |
| Jan 2, 2026 | 643.95 | 664.95 | 641.55 | 659.90 | 659.90 | 1.80% | 160,378 |
| Jan 1, 2026 | 643.25 | 663.25 | 635.45 | 648.20 | 648.20 | 0.95% | 252,205 |
| Dec 31, 2025 | 588.30 | 647.55 | 586.80 | 642.10 | 642.10 | 9.24% | 730,207 |
| Dec 30, 2025 | 594.20 | 599.15 | 579.05 | 587.80 | 587.80 | -2.45% | 90,794 |
| Dec 29, 2025 | 586.45 | 618.95 | 582.55 | 602.55 | 602.55 | 3.34% | 381,986 |
| Dec 26, 2025 | 566.35 | 587.65 | 564.05 | 583.10 | 583.10 | 2.14% | 83,052 |
| Dec 24, 2025 | 569.75 | 586.50 | 568.00 | 570.90 | 570.90 | 0.20% | 43,121 |
| Dec 23, 2025 | 565.75 | 579.35 | 562.30 | 569.75 | 569.75 | 0.97% | 51,683 |
| Dec 22, 2025 | 551.85 | 569.00 | 551.50 | 564.30 | 564.30 | 2.73% | 79,223 |
| Dec 19, 2025 | 527.90 | 550.85 | 527.65 | 549.30 | 549.30 | 4.24% | 36,737 |
| Dec 18, 2025 | 530.05 | 531.05 | 522.85 | 526.95 | 526.95 | -1.15% | 16,531 |
| Dec 17, 2025 | 537.95 | 537.95 | 531.00 | 533.10 | 533.10 | -0.78% | 14,171 |
| Dec 16, 2025 | 546.25 | 546.25 | 536.00 | 537.30 | 537.30 | -1.65% | 5,237 |
| Dec 15, 2025 | 540.20 | 553.40 | 539.85 | 546.30 | 546.30 | 1.13% | 14,385 |
| Dec 12, 2025 | 542.05 | 546.05 | 538.00 | 540.20 | 540.20 | -0.19% | 12,433 |
| Dec 11, 2025 | 538.75 | 549.35 | 538.75 | 541.25 | 541.25 | -0.09% | 15,754 |
| Dec 10, 2025 | 541.10 | 551.40 | 538.85 | 541.75 | 541.75 | 0.23% | 19,997 |
| Dec 9, 2025 | 522.25 | 542.20 | 516.55 | 540.50 | 540.50 | 2.82% | 15,454 |
| Dec 8, 2025 | 538.20 | 543.05 | 521.55 | 525.70 | 525.70 | -2.32% | 25,732 |
| Dec 5, 2025 | 543.10 | 543.15 | 532.85 | 538.20 | 538.20 | -0.89% | 15,522 |
| Dec 4, 2025 | 545.30 | 547.70 | 537.60 | 543.05 | 543.05 | -0.30% | 15,095 |
| Dec 3, 2025 | 545.05 | 548.25 | 539.15 | 544.70 | 544.70 | 0.11% | 16,880 |
| Dec 2, 2025 | 549.65 | 552.50 | 542.35 | 544.10 | 544.10 | -1.01% | 9,938 |
| Dec 1, 2025 | 555.05 | 558.35 | 546.20 | 549.65 | 549.65 | -0.94% | 17,689 |
| Nov 28, 2025 | 554.00 | 556.65 | 548.00 | 554.85 | 554.85 | 0.28% | 10,919 |
| Nov 27, 2025 | 558.50 | 563.15 | 552.00 | 553.30 | 553.30 | -0.86% | 9,503 |
| Nov 26, 2025 | 553.20 | 563.55 | 549.00 | 558.10 | 558.10 | 0.89% | 33,279 |
| Nov 25, 2025 | 550.20 | 572.65 | 549.65 | 553.15 | 553.15 | -0.10% | 61,924 |
| Nov 24, 2025 | 546.05 | 556.50 | 542.80 | 553.70 | 553.70 | -0.15% | 43,432 |
| Nov 21, 2025 | 552.10 | 560.00 | 545.45 | 554.55 | 554.55 | -1.60% | 49,600 |
| Nov 20, 2025 | 568.45 | 571.05 | 553.80 | 563.55 | 563.55 | -0.86% | 36,632 |
| Nov 19, 2025 | 595.85 | 595.85 | 566.30 | 568.45 | 568.45 | -4.80% | 56,425 |
| Nov 18, 2025 | 573.25 | 609.40 | 567.00 | 597.10 | 597.10 | 4.16% | 331,068 |
| Nov 17, 2025 | 572.15 | 580.75 | 569.45 | 573.25 | 573.25 | 0.28% | 35,538 |
| Nov 14, 2025 | 563.05 | 583.20 | 563.05 | 571.65 | 571.65 | 0.03% | 36,035 |
| Nov 13, 2025 | 568.50 | 582.00 | 567.45 | 571.50 | 571.50 | 0.53% | 38,584 |
| Nov 12, 2025 | 570.00 | 571.90 | 558.10 | 568.50 | 568.50 | -0.18% | 32,595 |
| Nov 11, 2025 | 536.05 | 588.50 | 531.40 | 569.55 | 569.55 | 5.81% | 308,752 |
| Nov 10, 2025 | 580.05 | 585.55 | 519.15 | 538.30 | 538.30 | -6.88% | 241,701 |
| Nov 7, 2025 | 586.20 | 589.00 | 576.00 | 578.10 | 578.10 | -2.03% | 34,234 |
| Nov 6, 2025 | 613.30 | 614.30 | 583.90 | 590.10 | 590.10 | -3.77% | 100,432 |
| Nov 4, 2025 | 610.65 | 629.50 | 610.60 | 613.20 | 613.20 | -0.86% | 38,159 |
| Nov 3, 2025 | 624.30 | 642.60 | 616.50 | 618.50 | 618.50 | -0.77% | 80,730 |
| Oct 31, 2025 | 635.30 | 641.20 | 621.10 | 623.30 | 623.30 | -2.01% | 87,808 |
| Oct 30, 2025 | 625.75 | 651.25 | 619.40 | 636.10 | 636.10 | 0.73% | 242,487 |
| Oct 29, 2025 | 590.30 | 638.65 | 589.00 | 631.50 | 631.50 | 7.06% | 406,871 |
| Oct 28, 2025 | 565.00 | 593.00 | 565.00 | 589.85 | 589.85 | 4.82% | 189,545 |
| Oct 27, 2025 | 565.00 | 567.55 | 557.10 | 562.70 | 562.70 | 1.21% | 13,347 |
| Oct 24, 2025 | 559.95 | 562.80 | 555.00 | 556.00 | 556.00 | 0.02% | 10,417 |
| Oct 23, 2025 | 556.50 | 565.25 | 554.00 | 555.90 | 555.90 | -0.11% | 40,037 |
| Oct 21, 2025 | 548.75 | 558.00 | 548.75 | 556.50 | 556.50 | 1.45% | 16,296 |
| Oct 20, 2025 | 555.30 | 558.40 | 547.25 | 548.55 | 548.55 | -0.48% | 13,525 |
| Oct 17, 2025 | 564.85 | 564.85 | 549.00 | 551.20 | 551.20 | -1.02% | 24,072 |
| Oct 16, 2025 | 555.85 | 564.65 | 555.00 | 556.90 | 556.90 | 0.01% | 19,964 |
| Oct 15, 2025 | 554.95 | 559.00 | 550.35 | 556.85 | 556.85 | 1.04% | 20,615 |
| Oct 14, 2025 | 558.65 | 561.70 | 546.10 | 551.10 | 551.10 | -0.53% | 37,218 |