Graphite India Limited (BOM:509488)
India
· Delayed Price · Currency is INR 735.70
0.00 (0.00%)
At close: Apr 28, 2026
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 742.75 | 756.55 | 732.90 | 735.70 | 735.70 | - | 43,539 |
| Apr 27, 2026 | 723.90 | 750.00 | 723.90 | 735.70 | 735.70 | 1.64% | 83,777 |
| Apr 24, 2026 | 741.00 | 741.00 | 717.40 | 723.85 | 723.85 | -1.68% | 62,604 |
| Apr 23, 2026 | 739.10 | 755.00 | 733.00 | 736.20 | 736.20 | -0.56% | 93,887 |
| Apr 22, 2026 | 737.00 | 749.40 | 732.95 | 740.35 | 740.35 | 0.45% | 107,067 |
| Apr 21, 2026 | 715.50 | 749.85 | 710.85 | 737.00 | 737.00 | 3.62% | 219,563 |
| Apr 20, 2026 | 679.25 | 759.85 | 674.20 | 711.25 | 711.25 | 4.72% | 578,807 |
| Apr 17, 2026 | 683.20 | 691.25 | 674.75 | 679.20 | 679.20 | -0.49% | 93,464 |
| Apr 16, 2026 | 677.95 | 685.40 | 660.95 | 682.55 | 682.55 | 2.45% | 149,878 |
| Apr 15, 2026 | 650.95 | 669.60 | 646.70 | 666.20 | 666.20 | 4.58% | 90,652 |
| Apr 13, 2026 | 616.55 | 653.50 | 616.55 | 637.00 | 637.00 | -0.28% | 61,527 |
| Apr 10, 2026 | 643.00 | 649.10 | 635.45 | 638.80 | 638.80 | -0.05% | 58,863 |
| Apr 9, 2026 | 654.50 | 656.95 | 635.45 | 639.15 | 639.15 | -0.60% | 31,745 |
| Apr 8, 2026 | 645.00 | 657.70 | 640.05 | 643.00 | 643.00 | 2.15% | 47,992 |
| Apr 7, 2026 | 642.30 | 646.45 | 628.00 | 629.45 | 629.45 | -1.21% | 48,526 |
| Apr 6, 2026 | 638.30 | 645.00 | 624.00 | 637.15 | 637.15 | -0.18% | 72,238 |
| Apr 2, 2026 | 637.25 | 641.70 | 618.30 | 638.30 | 638.30 | -0.82% | 82,875 |
| Apr 1, 2026 | 637.80 | 656.95 | 630.00 | 643.60 | 643.60 | 4.39% | 63,093 |
| Mar 30, 2026 | 629.80 | 659.10 | 611.95 | 616.55 | 616.55 | -3.61% | 135,770 |
| Mar 27, 2026 | 596.05 | 660.00 | 589.85 | 639.65 | 639.65 | 7.60% | 709,073 |
| Mar 25, 2026 | 579.95 | 599.00 | 576.55 | 594.45 | 594.45 | 4.13% | 38,318 |
| Mar 24, 2026 | 575.40 | 580.35 | 559.45 | 570.85 | 570.85 | 1.36% | 50,388 |
| Mar 23, 2026 | 592.15 | 598.00 | 558.75 | 563.20 | 563.20 | -7.23% | 74,339 |
| Mar 20, 2026 | 603.00 | 627.00 | 603.00 | 607.10 | 607.10 | 1.18% | 42,597 |
| Mar 19, 2026 | 600.10 | 619.05 | 596.90 | 600.00 | 600.00 | -3.88% | 33,186 |
| Mar 18, 2026 | 619.95 | 632.95 | 619.95 | 624.20 | 624.20 | 0.69% | 18,104 |
| Mar 17, 2026 | 614.85 | 622.50 | 609.25 | 619.95 | 619.95 | 1.21% | 17,691 |
| Mar 16, 2026 | 621.45 | 621.45 | 591.90 | 612.55 | 612.55 | -1.43% | 59,510 |
| Mar 13, 2026 | 644.15 | 645.90 | 613.50 | 621.45 | 621.45 | -3.73% | 54,113 |
| Mar 12, 2026 | 638.70 | 662.00 | 628.40 | 645.55 | 645.55 | -0.48% | 44,801 |
| Mar 11, 2026 | 640.05 | 672.95 | 634.00 | 648.65 | 648.65 | 2.01% | 56,217 |
| Mar 10, 2026 | 643.40 | 645.50 | 623.40 | 635.90 | 635.90 | 1.23% | 61,258 |
| 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 |