GRAPHITE.NS - Graphite India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
11-Oct-2019275.45276.40263.45265.25265.2510,74,394
10-Oct-2019268.65283.80268.00271.30271.3015,53,005
09-Oct-2019274.00279.80255.10271.90271.9021,65,493
07-Oct-2019283.15283.75271.25273.70273.707,15,034
04-Oct-2019284.90288.75278.10281.45281.459,44,764
03-Oct-2019280.00291.30276.70282.45282.4510,29,937
01-Oct-2019286.60299.70277.05283.70283.7014,97,278
30-Sep-2019315.20316.75285.10290.95290.9519,92,180
27-Sep-2019340.70342.95314.45316.35316.3525,42,911
26-Sep-2019345.50348.80336.40339.65339.6512,33,404
25-Sep-2019348.60354.85336.05342.80342.8016,21,140
24-Sep-2019332.35364.80332.35348.10348.1053,99,421
23-Sep-2019348.90352.00331.00333.30333.3016,35,907
20-Sep-2019336.10349.40331.00343.30343.3033,65,218
19-Sep-2019337.00349.50330.00334.75334.7546,39,010
18-Sep-2019348.65357.85331.25338.40338.4064,26,472
17-Sep-2019359.70384.00332.00340.00340.001,18,73,258
16-Sep-2019309.90373.50306.60371.25371.251,44,46,688
13-Sep-2019305.65317.90303.70311.25311.2527,94,317
12-Sep-2019284.00311.55280.50302.25302.2550,48,333
11-Sep-2019279.80289.50279.10282.95282.9514,80,259
09-Sep-2019273.00284.90272.60277.60277.6014,05,149
06-Sep-2019272.15275.00271.05272.55272.556,67,081
05-Sep-2019267.55278.55267.55270.40270.4010,94,087
04-Sep-2019266.95269.20263.05266.95266.955,17,575
03-Sep-2019266.55271.75265.10266.00266.006,64,740
30-Aug-2019275.00280.90265.55268.60268.608,69,040
29-Aug-2019279.70281.00272.80273.75273.755,64,804
28-Aug-2019293.00293.60280.00281.20281.205,13,189
27-Aug-2019290.45296.25287.10291.80291.8013,42,061
26-Aug-2019289.00290.35280.20288.70288.708,75,004
23-Aug-2019275.00285.00273.40283.05283.056,75,552
22-Aug-2019283.00286.60275.10276.50276.508,90,842
21-Aug-2019292.95293.75280.85286.50286.509,83,216
20-Aug-2019292.50294.90289.10291.65291.656,47,507
19-Aug-2019290.75296.95290.00292.35292.359,26,016
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...