India Markets closed

Graphite India Limited (GRAPHITE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
261.75-1.50 (-0.57%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
04-Dec-2020265.80270.95260.15261.75261.7520,76,223
03-Dec-2020255.55268.00252.10263.25263.2526,43,778
02-Dec-2020242.95258.20240.85253.65253.6532,73,958
01-Dec-2020245.65245.70238.00241.70241.7010,65,760
27-Nov-2020245.05251.90242.00244.45244.4514,15,879
26-Nov-2020240.25246.95238.55244.50244.5017,04,662
25-Nov-2020258.30259.90236.20239.10239.1031,32,429
24-Nov-2020258.00272.50253.50260.45260.4544,21,791
23-Nov-2020242.40267.00234.20256.70256.7076,51,464
20-Nov-2020215.00244.40212.40237.10237.1096,53,482
19-Nov-2020184.00222.00183.10211.30211.301,01,05,646
18-Nov-2020180.15188.00180.15185.00185.009,58,087
17-Nov-2020182.00182.60178.40180.10180.104,73,439
14-Nov-2020------
13-Nov-2020183.20183.80179.60180.50180.504,78,887
12-Nov-2020184.00187.50182.45184.10184.104,38,277
11-Nov-2020182.90184.50181.35183.30183.304,52,240
10-Nov-2020180.80183.50178.35181.60181.604,35,830
09-Nov-2020184.90184.90179.25179.75179.752,55,160
06-Nov-2020180.00184.45179.35182.00182.004,76,167
05-Nov-2020177.20182.00176.65179.35179.354,27,295
04-Nov-2020176.90178.90175.00175.95175.952,80,491
03-Nov-2020176.50182.50172.55177.35177.354,82,573
02-Nov-2020176.00177.40173.55174.75174.752,07,175
30-Oct-2020176.00179.00173.70176.20176.202,06,286
29-Oct-2020176.50177.10173.05175.90175.902,89,487
28-Oct-2020181.25182.70176.35176.90176.902,86,270
27-Oct-2020179.45183.75177.05181.90181.903,19,460
26-Oct-2020182.40182.45177.35178.45178.456,18,458
23-Oct-2020180.00183.15179.50180.95180.953,92,738
22-Oct-2020187.80189.05177.55179.45179.4511,89,888
21-Oct-2020187.00194.00185.10187.80187.804,85,521
20-Oct-2020188.10189.50185.20185.95185.952,37,119
19-Oct-2020190.30194.90186.30187.20187.202,80,646
16-Oct-2020192.40194.80188.10189.60189.603,25,225
15-Oct-2020196.25199.90189.25191.10191.105,02,135
14-Oct-2020198.50201.40193.00195.75195.755,10,337
13-Oct-2020192.75203.45191.00199.60199.6010,19,274
12-Oct-2020195.75196.60190.85193.00193.002,51,041
09-Oct-2020197.00197.70194.95195.45195.452,22,916
08-Oct-2020196.50201.45194.75197.10197.104,69,408
07-Oct-2020197.50197.50192.00194.65194.654,78,368
06-Oct-2020194.60204.70191.45197.50197.509,31,420
05-Oct-2020194.00197.00189.70193.05193.053,10,449
01-Oct-2020196.00197.50189.15193.45193.455,59,273
30-Sep-2020195.90198.85193.35195.25195.255,53,590
29-Sep-2020193.00197.50186.85196.30196.3010,46,903
28-Sep-2020185.50194.75184.05192.10192.1015,94,862
25-Sep-2020175.00186.00170.40183.35183.3511,36,536
24-Sep-2020165.00178.05163.15169.30169.308,16,494
23-Sep-2020170.15173.55165.05167.95167.953,40,443
22-Sep-2020174.00176.80165.00168.35168.356,90,098
21-Sep-2020182.15184.40175.00175.65175.653,55,267
18-Sep-2020182.00186.90178.85182.15182.155,13,266
17-Sep-2020185.40187.40181.00182.85182.852,60,165
16-Sep-2020186.30190.70185.00186.15186.154,24,487
15-Sep-2020187.80187.95184.50185.45185.453,59,635
14-Sep-2020188.00192.80185.70186.85186.855,61,018
11-Sep-2020180.00187.95177.50182.70182.705,46,457
10-Sep-2020177.80181.50177.00179.65179.653,01,509
09-Sep-2020180.00180.00172.75176.20176.205,47,102
08-Sep-2020187.00187.20181.05182.10182.102,89,405
07-Sep-2020186.50188.75185.05186.20186.202,58,129
04-Sep-2020185.75191.45184.10186.80186.805,56,536
03-Sep-2020190.50193.40187.50188.40188.406,18,280
02-Sep-2020187.50191.70186.55190.40190.405,02,699
01-Sep-2020189.00192.50184.20186.75186.756,99,270
31-Aug-2020209.70210.00185.00189.55189.5517,76,876
28-Aug-2020208.00209.90202.00202.75202.757,42,185
27-Aug-2020202.80213.50199.00206.85206.8524,43,262
26-Aug-2020213.95217.85198.50201.85201.8529,51,448
25-Aug-2020192.15209.55190.20209.55209.5535,07,999
24-Aug-2020196.90197.60190.00190.50190.505,44,109
21-Aug-2020195.90198.85194.00194.50194.508,07,319
20-Aug-2020193.00202.00192.10194.30194.3014,19,596
19-Aug-2020188.70196.95188.40194.75194.7521,38,377
18-Aug-2020180.00191.50180.00188.00188.0014,00,006
17-Aug-2020179.55181.95177.50179.55179.552,83,683
14-Aug-2020185.50187.80178.00178.50178.506,47,822
13-Aug-2020183.00188.35182.10183.60183.606,24,716
12-Aug-2020188.00189.30185.00186.60186.606,13,265
11-Aug-2020189.50195.50186.55189.00189.0013,84,254
10-Aug-2020189.90192.00187.00187.85187.856,21,742
07-Aug-2020178.70192.80177.00186.15186.1521,26,127
06-Aug-2020181.00183.40176.85178.25178.257,67,676
05-Aug-2020176.00183.00175.00181.35181.3510,90,974
04-Aug-2020174.25176.40169.45174.40174.405,09,425
03-Aug-2020164.65173.15163.80173.15173.154,10,514
31-Jul-2020168.00170.00164.25164.95164.952,90,794
30-Jul-2020170.00171.50166.10166.60166.602,12,427
29-Jul-2020169.15171.55168.80169.70169.702,50,545
28-Jul-2020169.90173.40166.30169.45169.453,38,396
27-Jul-2020174.95174.95167.25168.65168.653,04,484
24-Jul-2020176.90177.00172.55173.20173.202,77,983
23-Jul-2020177.50179.00174.90176.75176.752,65,144
22-Jul-2020175.00181.00172.05176.60176.606,27,930
21-Jul-2020189.90189.90173.15174.05174.0514,10,839
20-Jul-2020180.90180.90177.50180.90180.902,78,195
17-Jul-2020165.00172.30164.80172.30172.303,86,520
16-Jul-2020167.80167.80161.80164.10164.102,80,219
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...