GRAPHITE.NS - Graphite India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
16-Aug-2019284.75291.85284.00289.10289.108,32,645
14-Aug-2019295.30301.00285.10290.85290.8521,37,819
13-Aug-2019282.10303.60281.80292.00292.0017,22,028
09-Aug-2019322.00328.70315.00316.20316.208,04,973
08-Aug-2019316.00325.00310.20320.25320.258,80,019
07-Aug-2019306.55324.00305.80315.25315.2516,14,562
06-Aug-2019286.05306.40285.70303.55303.5513,61,527
05-Aug-2019292.95294.85283.40287.05287.059,17,861
02-Aug-2019303.90312.00294.10297.10297.1014,28,340
01-Aug-2019304.80319.75302.00308.00308.0015,21,388
31-Jul-2019302.00315.90290.55307.75307.7521,25,682
30-Jul-2019332.80332.80303.20308.70308.7015,53,221
29-Jul-2019320.95340.80320.45333.45333.4533,87,937
26-Jul-2019295.00322.50293.60319.95319.9539,61,909
25-Jul-2019283.30298.60282.15293.35293.3515,00,333
24-Jul-2019273.00284.00272.50281.85281.8513,90,048
23-Jul-2019263.00273.55263.00271.00271.0014,14,217
22-Jul-2019273.75276.50255.15263.35263.3520,65,611
19-Jul-2019288.00290.35272.00273.75273.7512,26,193
18-Jul-2019301.45303.45281.00285.75285.7511,86,003
17-Jul-2019301.95303.90297.00301.45301.457,54,921
16-Jul-2019296.00306.90291.20299.90299.9011,99,873
15-Jul-2019299.00304.80290.70295.35295.3510,88,091
12-Jul-2019280.00304.70275.10295.65295.6551,08,645
11-Jul-2019309.00310.00276.40283.95283.9532,81,764
10-Jul-2019306.00312.80305.00306.10306.109,15,111
09-Jul-2019306.20314.40303.50304.35304.356,24,346
08-Jul-2019319.00319.00307.00309.85309.858,10,738
05-Jul-2019325.90330.15317.10318.50318.508,75,444
04-Jul-2019331.70332.65322.05323.05323.056,72,026
03-Jul-2019323.00339.30316.55329.40329.4020,27,760
02-Jul-2019334.50334.75325.30328.65328.659,34,166
01-Jul-2019336.55339.25332.55333.60333.607,24,295
28-Jun-2019344.25345.75332.00334.85334.859,20,889
27-Jun-2019339.15357.50337.90341.70341.7035,40,147
27-Jun-201935 Dividend
26-Jun-2019336.75344.20333.00337.65302.6512,29,504
25-Jun-2019339.95343.50335.10336.85301.9312,70,473
24-Jun-2019340.00344.90336.95338.55303.4612,05,548
21-Jun-2019361.00372.85338.10340.65305.3433,16,510
20-Jun-2019363.25373.30359.25363.40325.7319,66,414
20-Jun-201935 Dividend
19-Jun-2019417.75418.85382.60402.65329.5419,42,526
18-Jun-2019423.00424.00411.00414.35339.1210,92,240
17-Jun-2019422.00425.00419.00421.35344.849,12,126
14-Jun-2019417.75424.90416.70420.10343.828,25,509
13-Jun-2019419.10422.70416.00417.25341.497,66,690
12-Jun-2019422.00426.20415.80418.80342.7610,06,623
11-Jun-2019412.55426.95407.10420.70344.3114,05,236
10-Jun-2019417.60421.20410.00412.15337.326,26,692
07-Jun-2019418.60422.50407.75413.00338.0111,02,794
06-Jun-2019423.30424.70415.35417.55341.7310,07,188
04-Jun-2019409.00430.00406.25421.00344.5621,55,160
03-Jun-2019420.00421.00405.00409.70335.3112,77,114
31-May-2019435.00437.85417.00418.50342.5112,60,608
30-May-2019433.00439.45428.00433.50354.7912,78,976
29-May-2019446.40458.45426.15430.80352.5831,82,862
28-May-2019417.00448.90406.40445.80364.8651,04,551
27-May-2019394.75419.00393.35413.45338.3831,03,788
24-May-2019348.15395.25348.15389.85319.0645,11,547
23-May-2019370.00372.90348.40349.90286.3715,89,875
22-May-2019359.00363.00353.50361.30295.7011,27,241
21-May-2019363.00369.50351.00356.25291.5713,94,643
20-May-2019345.00374.90345.00359.90294.5531,76,995
17-May-2019315.00331.00315.00323.55264.8017,80,712
16-May-2019323.50328.45308.50312.60255.8411,10,432
15-May-2019334.00343.70315.90321.35263.0012,21,851
14-May-2019342.00342.40325.25331.75271.5112,87,078
13-May-2019364.85365.35342.00344.95282.329,17,446
10-May-2019371.00377.55361.00364.85298.6010,69,042
09-May-2019386.05387.00368.00370.90303.5610,04,246
08-May-2019391.95393.95384.20385.60315.596,93,777
07-May-2019397.20404.40389.00391.20320.178,27,549
06-May-2019390.00403.85388.10394.40322.7911,11,272
03-May-2019400.00406.90392.00398.30325.9811,91,229
02-May-2019378.25407.55375.10398.55326.1824,81,804
30-Apr-2019403.00405.00375.10382.75313.2514,50,113
26-Apr-2019409.50414.00405.35407.00333.108,36,899
25-Apr-2019407.00421.00403.15408.40334.2515,22,563
24-Apr-2019419.00423.40404.15405.85332.1615,32,815
23-Apr-2019432.80432.80413.20417.50341.6914,95,630
22-Apr-2019451.00451.00431.50433.60354.878,62,213
18-Apr-2019471.60473.00450.10451.10369.1911,42,015
16-Apr-2019472.75478.70467.15471.60385.9712,74,913
15-Apr-2019457.20478.35456.80470.75385.2828,53,137
12-Apr-2019460.00463.60445.10456.20373.3721,31,380
11-Apr-2019464.00465.90455.25460.05376.528,47,257
10-Apr-2019448.90474.40441.50462.05378.1532,06,578
09-Apr-2019450.00451.20441.00447.75366.456,17,068
08-Apr-2019457.00462.00447.05451.20369.277,67,060
05-Apr-2019456.00464.40452.00455.85373.089,30,261
04-Apr-2019453.50456.40446.40449.55367.925,15,015
03-Apr-2019461.80466.85447.00451.85369.8115,11,961
02-Apr-2019464.00465.70451.15459.65376.1910,35,268
01-Apr-2019454.00468.70454.00460.55376.9312,20,194
28-Mar-2019420.00458.00417.45444.25363.5937,62,403
27-Mar-2019423.20428.00415.10417.40341.618,11,806
26-Mar-2019422.90431.95415.95423.20346.368,85,710
25-Mar-2019429.00430.00420.00420.90344.487,60,743
22-Mar-2019450.40456.20436.00438.30358.7210,16,257
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...