Graphite India Limited (NSE:GRAPHITE)
India
· Delayed Price · Currency is INR 627.75
-38.05 (-5.71%)
Mar 9, 2026, 3:29 PM IST
Graphite India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 682.95 | 693.45 | 660.10 | 665.80 | 665.80 | -2.75% | 963,792 |
| Mar 5, 2026 | 681.70 | 697.00 | 674.80 | 684.65 | 684.65 | 1.97% | 1,244,871 |
| Mar 4, 2026 | 695.00 | 699.25 | 664.50 | 671.45 | 671.45 | -5.08% | 1,575,162 |
| Mar 2, 2026 | 685.00 | 723.75 | 681.90 | 707.40 | 707.40 | -1.49% | 1,865,244 |
| Feb 27, 2026 | 728.70 | 747.00 | 713.35 | 718.10 | 718.10 | -1.65% | 2,869,400 |
| Feb 26, 2026 | 725.00 | 736.40 | 719.40 | 730.15 | 730.15 | 1.51% | 2,989,871 |
| Feb 25, 2026 | 688.00 | 727.00 | 687.00 | 719.30 | 719.30 | 5.21% | 5,128,142 |
| Feb 24, 2026 | 691.95 | 702.00 | 672.90 | 683.65 | 683.65 | -1.56% | 1,100,980 |
| Feb 23, 2026 | 697.00 | 702.15 | 678.40 | 694.45 | 694.45 | 0.52% | 1,130,735 |
| Feb 20, 2026 | 685.00 | 696.50 | 676.05 | 690.85 | 690.85 | 1.14% | 1,001,894 |
| Feb 19, 2026 | 697.95 | 703.80 | 679.00 | 683.05 | 683.05 | -1.51% | 1,291,045 |
| Feb 18, 2026 | 672.95 | 705.00 | 671.00 | 693.50 | 693.50 | 3.08% | 4,096,246 |
| Feb 17, 2026 | 672.40 | 694.00 | 663.10 | 672.75 | 672.75 | 0.10% | 2,397,133 |
| Feb 16, 2026 | 641.10 | 676.70 | 631.00 | 672.05 | 672.05 | 4.05% | 1,587,230 |
| Feb 13, 2026 | 669.00 | 678.45 | 636.20 | 645.90 | 645.90 | -3.62% | 1,128,138 |
| Feb 12, 2026 | 667.90 | 673.20 | 656.85 | 670.15 | 670.15 | 0.48% | 785,496 |
| Feb 11, 2026 | 674.00 | 678.55 | 646.45 | 666.95 | 666.95 | -0.19% | 1,245,189 |
| Feb 10, 2026 | 643.95 | 673.85 | 638.50 | 668.25 | 668.25 | 4.86% | 2,721,867 |
| Feb 9, 2026 | 626.05 | 654.85 | 619.90 | 637.30 | 637.30 | 3.01% | 3,304,974 |
| Feb 6, 2026 | 620.05 | 629.35 | 608.70 | 618.70 | 618.70 | -0.68% | 660,250 |
| Feb 5, 2026 | 639.00 | 639.00 | 617.10 | 622.95 | 622.95 | -2.26% | 510,471 |
| Feb 4, 2026 | 629.95 | 643.25 | 622.15 | 637.35 | 637.35 | 1.98% | 679,484 |
| Feb 3, 2026 | 625.00 | 633.40 | 611.85 | 624.95 | 624.95 | 3.89% | 753,802 |
| Feb 2, 2026 | 597.00 | 605.00 | 574.75 | 601.55 | 601.55 | 1.04% | 796,157 |
| Feb 1, 2026 | 608.55 | 612.00 | 577.00 | 595.35 | 595.35 | -3.56% | 1,010,563 |
| Jan 30, 2026 | 649.00 | 654.00 | 604.15 | 617.30 | 617.30 | -7.40% | 1,702,101 |
| Jan 29, 2026 | 665.00 | 677.90 | 649.25 | 666.65 | 666.65 | 0.74% | 1,815,423 |
| Jan 28, 2026 | 633.90 | 665.00 | 627.25 | 661.75 | 661.75 | 5.38% | 1,693,464 |
| Jan 27, 2026 | 611.45 | 633.65 | 602.10 | 627.95 | 627.95 | 2.96% | 739,849 |
| Jan 23, 2026 | 641.00 | 648.00 | 607.00 | 609.90 | 609.90 | -4.10% | 717,328 |
| Jan 22, 2026 | 629.90 | 642.00 | 623.05 | 635.95 | 635.95 | 2.42% | 906,323 |
| Jan 21, 2026 | 618.70 | 640.15 | 612.00 | 620.90 | 620.90 | -0.16% | 1,288,000 |
| Jan 20, 2026 | 642.00 | 647.95 | 615.65 | 621.90 | 621.90 | -2.84% | 1,022,813 |
| Jan 19, 2026 | 639.30 | 653.00 | 633.15 | 640.10 | 640.10 | 0.09% | 978,992 |
| Jan 16, 2026 | 639.00 | 659.75 | 634.30 | 639.55 | 639.55 | 1.05% | 1,843,188 |
| Jan 14, 2026 | 594.00 | 649.10 | 594.00 | 632.90 | 632.90 | 5.61% | 4,565,288 |
| Jan 13, 2026 | 620.00 | 634.65 | 587.40 | 599.30 | 599.30 | -3.17% | 1,381,280 |
| Jan 12, 2026 | 628.00 | 630.45 | 608.55 | 618.90 | 618.90 | -1.52% | 841,253 |
| Jan 9, 2026 | 640.05 | 655.00 | 625.65 | 628.45 | 628.45 | -2.65% | 672,985 |
| Jan 8, 2026 | 661.90 | 664.85 | 638.70 | 645.55 | 645.55 | -2.47% | 726,342 |
| Jan 7, 2026 | 672.55 | 673.50 | 660.00 | 661.90 | 661.90 | -1.58% | 998,956 |
| Jan 6, 2026 | 659.95 | 685.00 | 653.30 | 672.55 | 672.55 | 2.40% | 2,907,486 |
| Jan 5, 2026 | 664.00 | 670.65 | 638.90 | 656.80 | 656.80 | -0.44% | 1,203,761 |
| Jan 2, 2026 | 643.00 | 665.00 | 640.10 | 659.70 | 659.70 | 1.78% | 1,712,645 |
| Jan 1, 2026 | 644.00 | 663.30 | 635.65 | 648.15 | 648.15 | 1.01% | 4,033,522 |
| Dec 31, 2025 | 587.00 | 648.00 | 586.90 | 641.70 | 641.70 | 9.19% | 13,035,250 |
| Dec 30, 2025 | 593.90 | 599.40 | 579.15 | 587.70 | 587.70 | -2.33% | 1,314,254 |
| Dec 29, 2025 | 585.35 | 619.10 | 581.95 | 601.75 | 601.75 | 3.25% | 4,459,308 |
| Dec 26, 2025 | 568.00 | 587.70 | 563.85 | 582.80 | 582.80 | 2.09% | 889,557 |
| Dec 24, 2025 | 570.30 | 587.00 | 567.05 | 570.85 | 570.85 | 0.10% | 769,350 |
| Dec 23, 2025 | 564.95 | 579.50 | 562.30 | 570.30 | 570.30 | 1.06% | 843,011 |
| Dec 22, 2025 | 553.90 | 569.00 | 551.00 | 564.30 | 564.30 | 2.76% | 1,088,616 |
| Dec 19, 2025 | 529.90 | 550.95 | 527.80 | 549.15 | 549.15 | 4.33% | 630,759 |
| Dec 18, 2025 | 531.50 | 531.50 | 522.75 | 526.35 | 526.35 | -1.21% | 213,395 |
| Dec 17, 2025 | 537.05 | 537.45 | 531.00 | 532.80 | 532.80 | -0.81% | 172,387 |
| Dec 16, 2025 | 545.00 | 545.00 | 535.55 | 537.15 | 537.15 | -1.71% | 186,590 |
| Dec 15, 2025 | 541.00 | 553.60 | 539.50 | 546.50 | 546.50 | 0.93% | 337,863 |
| Dec 12, 2025 | 542.90 | 547.00 | 538.00 | 541.45 | 541.45 | 0.01% | 260,281 |
| Dec 11, 2025 | 540.95 | 549.90 | 539.45 | 541.40 | 541.40 | 0.04% | 274,441 |
| Dec 10, 2025 | 545.00 | 551.75 | 538.00 | 541.20 | 541.20 | 0.07% | 356,678 |
| Dec 9, 2025 | 523.90 | 542.40 | 516.20 | 540.80 | 540.80 | 2.78% | 361,680 |
| Dec 8, 2025 | 537.90 | 543.50 | 521.00 | 526.15 | 526.15 | -2.11% | 384,319 |
| Dec 5, 2025 | 543.40 | 543.40 | 532.65 | 537.50 | 537.50 | -1.20% | 343,082 |
| Dec 4, 2025 | 545.20 | 548.95 | 537.20 | 544.05 | 544.05 | -0.21% | 298,785 |
| Dec 3, 2025 | 546.30 | 548.00 | 538.00 | 545.20 | 545.20 | 0.12% | 330,597 |
| Dec 2, 2025 | 549.80 | 552.00 | 541.45 | 544.55 | 544.55 | -0.95% | 219,303 |
| Dec 1, 2025 | 556.00 | 558.45 | 546.00 | 549.80 | 549.80 | -0.94% | 321,236 |
| Nov 28, 2025 | 554.80 | 556.80 | 547.80 | 555.00 | 555.00 | 0.14% | 372,807 |
| Nov 27, 2025 | 562.00 | 563.40 | 551.20 | 554.25 | 554.25 | -0.71% | 306,245 |
| Nov 26, 2025 | 554.00 | 563.90 | 549.30 | 558.20 | 558.20 | 1.05% | 545,170 |
| Nov 25, 2025 | 551.90 | 573.15 | 549.10 | 552.40 | 552.40 | -0.26% | 1,113,168 |
| Nov 24, 2025 | 552.20 | 556.55 | 542.50 | 553.85 | 553.85 | -0.21% | 629,944 |
| Nov 21, 2025 | 560.35 | 560.40 | 545.10 | 555.00 | 555.00 | -1.34% | 666,834 |
| Nov 20, 2025 | 568.50 | 570.60 | 554.10 | 562.55 | 562.55 | -1.06% | 896,727 |
| Nov 19, 2025 | 594.00 | 594.60 | 566.50 | 568.55 | 568.55 | -4.67% | 872,252 |
| Nov 18, 2025 | 572.60 | 607.30 | 566.45 | 596.40 | 596.40 | 3.96% | 3,116,151 |
| Nov 17, 2025 | 573.70 | 580.15 | 569.20 | 573.70 | 573.70 | 0.36% | 351,709 |
| Nov 14, 2025 | 571.95 | 580.75 | 563.20 | 571.65 | 571.65 | 0.05% | 406,263 |
| Nov 13, 2025 | 569.70 | 582.00 | 566.30 | 571.35 | 571.35 | 0.52% | 588,063 |
| Nov 12, 2025 | 569.05 | 572.50 | 558.00 | 568.40 | 568.40 | -0.25% | 783,187 |
| Nov 11, 2025 | 538.50 | 588.70 | 531.00 | 569.80 | 569.80 | 5.80% | 6,421,039 |
| Nov 10, 2025 | 581.05 | 586.00 | 519.50 | 538.55 | 538.55 | -6.70% | 4,344,954 |
| Nov 7, 2025 | 587.60 | 590.00 | 576.00 | 577.25 | 577.25 | -2.35% | 835,717 |
| Nov 6, 2025 | 614.00 | 615.00 | 587.55 | 591.15 | 591.15 | -3.53% | 794,072 |
| Nov 4, 2025 | 615.55 | 629.70 | 610.05 | 612.80 | 612.80 | -0.95% | 995,493 |
| Nov 3, 2025 | 626.65 | 642.35 | 616.80 | 618.65 | 618.65 | -0.72% | 931,434 |
| Oct 31, 2025 | 635.00 | 641.70 | 621.00 | 623.15 | 623.15 | -2.03% | 1,205,945 |
| Oct 30, 2025 | 625.00 | 651.80 | 620.85 | 636.05 | 636.05 | 0.87% | 3,306,669 |
| Oct 29, 2025 | 592.00 | 638.80 | 588.30 | 630.55 | 630.55 | 6.82% | 8,602,684 |
| Oct 28, 2025 | 567.00 | 593.00 | 564.65 | 590.30 | 590.30 | 4.93% | 2,395,694 |
| Oct 27, 2025 | 559.00 | 567.60 | 556.80 | 562.55 | 562.55 | 1.10% | 383,881 |
| Oct 24, 2025 | 556.30 | 563.90 | 554.85 | 556.45 | 556.45 | -0.02% | 329,867 |
| Oct 23, 2025 | 556.50 | 565.60 | 553.80 | 556.55 | 556.55 | 0.01% | 425,324 |
| Oct 21, 2025 | 550.00 | 558.05 | 550.00 | 556.50 | 556.50 | 1.50% | 172,627 |
| Oct 20, 2025 | 554.35 | 558.50 | 547.10 | 548.30 | 548.30 | -0.55% | 295,326 |
| Oct 17, 2025 | 559.70 | 561.00 | 548.20 | 551.35 | 551.35 | -0.87% | 474,869 |
| Oct 16, 2025 | 557.10 | 564.90 | 554.75 | 556.20 | 556.20 | -0.20% | 485,699 |
| Oct 15, 2025 | 550.55 | 559.05 | 550.40 | 557.30 | 557.30 | 1.11% | 451,691 |
| Oct 14, 2025 | 556.00 | 562.45 | 546.10 | 551.20 | 551.20 | -0.54% | 710,247 |
| Oct 13, 2025 | 562.45 | 562.50 | 550.20 | 554.20 | 554.20 | -1.61% | 831,146 |