GRAPHITE.NS - Graphite India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
22-Apr-2019451.00451.00431.50433.60433.608,61,775
18-Apr-2019471.60473.00450.10451.10451.1011,42,015
16-Apr-2019472.75478.70467.15471.60471.6012,74,913
15-Apr-2019457.20478.35456.80470.75470.7528,53,137
12-Apr-2019460.00463.60445.10456.20456.2021,31,380
11-Apr-2019464.00465.90455.25460.05460.058,47,257
10-Apr-2019448.90474.40441.50462.05462.0532,06,578
09-Apr-2019450.00451.20441.00447.75447.756,17,068
08-Apr-2019457.00462.00447.05451.20451.207,67,060
05-Apr-2019456.00464.40452.00455.85455.859,30,261
04-Apr-2019453.50456.40446.40449.55449.555,15,015
03-Apr-2019461.80466.85447.00451.85451.8515,11,961
02-Apr-2019464.00465.70451.15459.65459.6510,35,268
01-Apr-2019454.00468.70454.00460.55460.5512,20,194
28-Mar-2019420.00458.00417.45444.25444.2537,62,403
27-Mar-2019423.20428.00415.10417.40417.408,11,806
26-Mar-2019422.90431.95415.95423.20423.208,85,710
25-Mar-2019429.00430.00420.00420.90420.907,60,743
22-Mar-2019450.40456.20436.00438.30438.3010,16,257
20-Mar-2019460.00461.00448.00450.15450.156,71,204
19-Mar-2019462.80466.85455.00457.40457.408,29,195
18-Mar-2019461.25469.90458.90461.15461.158,22,455
15-Mar-2019464.00469.75453.15459.40459.4015,30,259
14-Mar-2019461.85473.90459.30461.65461.6512,86,630
13-Mar-2019474.00474.05458.00459.80459.8011,74,665
12-Mar-2019459.00482.40459.00471.75471.7528,24,824
11-Mar-2019454.00464.90454.00456.05456.0511,90,455
08-Mar-2019468.70469.60455.00457.65457.6512,74,960
07-Mar-2019453.40474.90445.25464.10464.1030,57,748
06-Mar-2019473.90473.90443.70451.55451.5528,10,208
05-Mar-2019424.70465.20423.60465.20465.2039,73,565
01-Mar-2019417.00427.90410.10422.95422.9518,08,609
28-Feb-2019416.70418.95410.00412.05412.058,30,395
27-Feb-2019412.15422.50408.50412.55412.5512,73,651
26-Feb-2019409.00412.65402.00409.80409.8010,52,100
25-Feb-2019424.00424.90412.00413.60413.6011,39,511
22-Feb-2019420.00424.90411.50416.25416.258,91,526
21-Feb-2019411.00426.80410.45418.00418.0012,53,060
20-Feb-2019405.10417.80405.10411.40411.4014,67,170
19-Feb-2019411.00422.00397.40402.85402.8516,27,643
18-Feb-2019429.50434.85410.00411.90411.909,79,329
15-Feb-2019444.85446.90427.50429.85429.8510,84,006
14-Feb-2019419.45451.95414.95445.50445.5023,79,747
12-Feb-2019417.00432.70395.10421.95421.9575,60,144
11-Feb-2019482.00483.30435.05435.05435.0519,03,107
08-Feb-2019512.00520.00481.20483.35483.3514,24,512
07-Feb-2019511.90525.00502.25511.05511.0514,83,263
06-Feb-2019522.60551.95501.75514.40514.4042,00,669
05-Feb-2019523.00539.90509.10518.10518.1014,14,918
04-Feb-2019546.00546.00511.10523.75523.7514,87,939
01-Feb-2019614.95622.10545.30556.85556.8576,10,159
31-Jan-2019533.05565.55533.05565.55565.5519,57,029
30-Jan-2019490.00514.15482.55514.15514.1536,15,224
29-Jan-2019487.70494.75458.30467.45467.4544,52,793
28-Jan-2019530.00538.00475.85499.80499.8053,67,183
25-Jan-2019629.60639.00545.10552.95552.9569,75,188
24-Jan-2019678.45678.70616.35623.40623.4024,00,623
23-Jan-2019681.85697.90670.05671.95671.959,72,678
22-Jan-2019685.00696.70675.05679.75679.7510,86,241
21-Jan-2019700.00721.00680.05684.15684.1513,75,537
18-Jan-2019733.00737.00697.55699.75699.7516,37,841
17-Jan-2019755.00777.00723.00729.85729.8528,04,829
16-Jan-2019695.00799.00695.00753.10753.1058,22,870
15-Jan-2019701.10708.00690.00695.80695.805,33,489
14-Jan-2019720.00721.30705.90707.65707.654,35,293
11-Jan-2019728.80730.00718.60720.20720.203,05,424
10-Jan-2019726.00734.95720.30724.85724.854,74,585
09-Jan-2019726.90730.00720.25724.35724.354,29,385
08-Jan-2019722.00735.00715.00718.65718.654,79,683
07-Jan-2019740.00743.55719.00721.00721.003,74,789
04-Jan-2019739.90747.45720.10729.15729.154,84,247
03-Jan-2019748.90760.00735.00740.15740.153,77,682
02-Jan-2019752.70763.75745.85747.35747.354,70,039
01-Jan-2019755.00762.85745.35754.65754.653,59,308
31-Dec-2018775.00779.00752.00755.35755.356,64,194
28-Dec-2018772.00778.00761.00770.35770.355,29,075
27-Dec-2018766.40781.00764.85772.25772.257,21,682
26-Dec-2018745.00775.00702.30753.25753.2519,19,497
24-Dec-2018798.00799.80750.00753.80753.809,58,148
21-Dec-2018828.00830.00790.00794.55794.559,84,426
20-Dec-2018835.00854.00825.05828.10828.104,80,385
19-Dec-2018849.90853.70837.00841.00841.005,11,766
18-Dec-2018871.90879.00849.00853.90853.908,38,620
17-Dec-2018864.80868.85846.35849.25849.253,36,024
14-Dec-2018875.00884.00858.60861.25861.253,76,996
13-Dec-2018886.00893.00872.00875.40875.403,75,659
12-Dec-2018895.00901.80880.00882.20882.203,23,346
11-Dec-2018881.00904.00876.10886.30886.303,26,276
10-Dec-2018869.40902.00862.50898.85898.855,72,306
07-Dec-2018872.00902.00869.00892.35892.356,30,568
06-Dec-2018878.00883.90850.00863.10863.104,67,939
05-Dec-2018905.00909.95881.10884.65884.653,72,953
04-Dec-2018934.40935.95913.50916.55916.553,64,680
03-Dec-2018936.00945.00926.00931.95931.955,29,663
30-Nov-2018939.70948.95931.00934.85934.853,92,648
29-Nov-2018928.80949.00918.00933.65933.653,00,004
28-Nov-2018945.00955.00921.00923.75923.752,31,973
27-Nov-2018937.00969.00924.00945.00945.004,92,075
26-Nov-2018958.70961.70931.65937.45937.453,05,717
22-Nov-2018975.00975.00952.05955.50955.502,55,472
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...