India Markets closed

Graphite India Limited (GRAPHITE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
189.00+1.15 (+0.61%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj. close**Volume
11-Aug-2020189.50195.50186.55189.00189.0013,82,647
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
15-Jul-2020172.00174.50166.00166.75166.754,79,100
14-Jul-2020177.00177.00170.10171.35171.354,44,318
13-Jul-2020182.40182.45177.00177.75177.753,29,130
10-Jul-2020183.10185.80180.10180.75180.754,33,872
09-Jul-2020186.00187.80182.00183.10183.103,64,962
08-Jul-2020191.00191.90185.00185.70185.704,75,757
07-Jul-2020185.60192.00185.50188.95188.957,84,609
06-Jul-2020192.00193.30187.50188.45188.452,96,160
03-Jul-2020189.90194.40188.15189.60189.605,37,814
02-Jul-2020183.50192.45183.05188.90188.907,74,024
01-Jul-2020184.40186.00181.00183.30183.302,40,875
30-Jun-2020184.60186.00181.20182.95182.952,09,521
29-Jun-2020188.00188.15182.00183.25183.252,66,621
26-Jun-2020190.35191.80187.60188.10188.102,40,197
25-Jun-2020188.10191.50185.95187.50187.503,25,363
24-Jun-2020200.90202.00190.50192.10192.107,67,374
23-Jun-2020190.45198.25187.20197.05197.056,93,916
22-Jun-2020188.25190.90188.00188.85188.852,77,253
19-Jun-2020190.55193.80185.50186.90186.904,20,691
18-Jun-2020182.00190.00180.25188.00188.004,26,935
17-Jun-2020184.10185.35182.00182.20182.203,69,091
16-Jun-2020190.90192.75181.00184.65184.652,89,342
15-Jun-2020187.70194.65185.50186.80186.802,87,598
12-Jun-2020184.10189.00183.55187.95187.954,99,057
11-Jun-2020199.00202.20192.00193.20193.203,66,058
10-Jun-2020194.50202.00193.25199.75199.758,74,952
09-Jun-2020216.90219.85203.40203.40203.4010,15,401
08-Jun-2020217.00220.90210.00214.10214.109,58,275
05-Jun-2020204.00212.50201.05212.50212.5015,34,504
04-Jun-2020195.50204.00193.45202.40202.408,44,662
03-Jun-2020202.00202.90195.00195.60195.605,65,624
02-Jun-2020194.40200.90191.30199.15199.159,00,323
01-Jun-2020186.90191.40184.90191.40191.409,09,164
29-May-2020183.50190.00181.00182.30182.307,01,464
28-May-2020181.70186.00181.05183.10183.102,21,517
27-May-2020179.50187.55177.00181.70181.705,70,230
26-May-2020179.55181.60178.00178.65178.651,21,722
22-May-2020182.00185.00178.00179.65179.652,44,809
21-May-2020183.25186.80180.00180.95180.952,54,382
20-May-2020181.00186.00178.00182.40182.402,58,293
19-May-2020182.00183.00178.00179.25179.251,64,010
18-May-2020189.55189.55180.00180.95180.952,79,793
15-May-2020187.00189.50181.25187.65187.653,00,156
14-May-2020182.50188.00182.00184.55184.553,07,831
13-May-2020187.70188.00181.25187.05187.055,00,716
12-May-2020182.25182.25174.50179.05179.053,69,517
11-May-2020188.90198.30180.50182.25182.2510,59,788
08-May-2020200.00201.00188.15188.90188.903,88,692
07-May-2020200.20202.20195.15196.35196.352,79,445
06-May-2020207.30207.30197.00200.00200.004,78,149
05-May-2020211.00211.95204.00206.10206.1015,97,388
04-May-2020197.90211.00197.90201.90201.9012,46,827
30-Apr-2020220.80223.40207.00208.30208.3014,15,200
29-Apr-2020195.25215.75195.25215.75215.7537,22,937
28-Apr-2020205.50205.50205.50205.50205.5090,743
27-Apr-2020216.30216.30216.30216.30216.3055,435
24-Apr-2020251.55251.55227.65227.65227.658,45,595
23-Apr-2020238.00239.60232.00239.60239.605,31,114
22-Apr-2020228.20228.20218.50228.20228.208,00,764
21-Apr-2020217.35217.35211.00217.35217.356,91,214
20-Apr-2020207.00207.00207.00207.00207.0047,218
17-Apr-2020197.15197.15197.15197.15197.1555,848
16-Apr-2020184.00187.80179.00187.80187.802,22,948
15-Apr-2020178.90178.90172.00178.90178.903,98,973
13-Apr-2020170.40170.40155.30170.40170.408,05,529
09-Apr-2020162.30162.30162.30162.30162.3070,593
08-Apr-2020154.60154.60154.60154.60154.6043,375
07-Apr-2020147.25147.25147.25147.25147.2562,694
03-Apr-2020140.25140.25135.15140.25140.253,84,287
01-Apr-2020133.60133.60133.60133.60133.601,69,693
31-Mar-2020124.90127.25122.00127.25127.253,54,758
30-Mar-2020117.00122.95113.50121.20121.204,02,929
27-Mar-2020115.00117.50113.30117.50117.504,79,668
26-Mar-2020115.00117.25110.35111.95111.957,14,993
25-Mar-2020106.40111.70103.00111.70111.705,47,115
24-Mar-2020114.95119.40104.00106.40106.405,39,101
23-Mar-2020119.90120.85114.95114.95114.954,13,142
23-Mar-20202 Dividend
20-Mar-2020130.00135.80125.00129.70127.7010,41,046
19-Mar-2020139.60140.00130.25130.70128.688,69,988
18-Mar-2020160.00164.00143.00144.70142.476,74,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...