GRAPHITE.NS - Graphite India Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27-Jun-201935 Dividend
26-Jun-2019336.75344.20333.00337.65302.6512,29,479
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
20-Mar-2019460.00461.00448.00450.15368.426,71,204
19-Mar-2019462.80466.85455.00457.40374.358,29,195
18-Mar-2019461.25469.90458.90461.15377.428,22,455
15-Mar-2019464.00469.75453.15459.40375.9915,30,259
14-Mar-2019461.85473.90459.30461.65377.8312,86,630
13-Mar-2019474.00474.05458.00459.80376.3111,74,665
12-Mar-2019459.00482.40459.00471.75386.0928,24,824
11-Mar-2019454.00464.90454.00456.05373.2411,90,455
08-Mar-2019468.70469.60455.00457.65374.5512,74,960
07-Mar-2019453.40474.90445.25464.10379.8330,57,748
06-Mar-2019473.90473.90443.70451.55369.5628,10,208
05-Mar-2019424.70465.20423.60465.20380.7339,73,565
01-Mar-2019417.00427.90410.10422.95346.1518,08,609
28-Feb-2019416.70418.95410.00412.05337.238,30,395
27-Feb-2019412.15422.50408.50412.55337.6412,73,651
26-Feb-2019409.00412.65402.00409.80335.3910,52,100
25-Feb-2019424.00424.90412.00413.60338.5011,39,511
22-Feb-2019420.00424.90411.50416.25340.678,91,526
21-Feb-2019411.00426.80410.45418.00342.1012,53,060
20-Feb-2019405.10417.80405.10411.40336.7014,67,170
19-Feb-2019411.00422.00397.40402.85329.7016,27,643
18-Feb-2019429.50434.85410.00411.90337.119,79,329
15-Feb-2019444.85446.90427.50429.85351.8010,84,006
14-Feb-2019419.45451.95414.95445.50364.6123,79,747
12-Feb-2019417.00432.70395.10421.95345.3475,60,144
11-Feb-2019482.00483.30435.05435.05356.0619,03,107
08-Feb-2019512.00520.00481.20483.35395.5914,24,512
07-Feb-2019511.90525.00502.25511.05418.2614,83,263
06-Feb-2019522.60551.95501.75514.40421.0042,00,669
05-Feb-2019523.00539.90509.10518.10424.0314,14,918
04-Feb-2019546.00546.00511.10523.75428.6514,87,939
01-Feb-2019614.95622.10545.30556.85455.7476,10,159
31-Jan-2019533.05565.55533.05565.55462.8619,57,029
30-Jan-2019490.00514.15482.55514.15420.8036,15,224
29-Jan-2019487.70494.75458.30467.45382.5744,52,793
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...