India markets open in 9 hours 7 minutes

Graphite India Limited (GRAPHITE.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
713.00-8.90 (-1.23%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
03-Aug-2021724.80726.80710.00713.00713.006,29,510
02-Aug-2021718.40733.00707.00721.90721.9014,68,022
30-Jul-2021692.50716.25682.45707.70707.7016,90,560
29-Jul-2021687.30705.95673.00691.25691.2511,35,772
28-Jul-2021702.00704.55665.20683.90683.9010,29,348
27-Jul-2021661.00698.85656.05695.00695.0024,01,184
26-Jul-2021664.05667.75652.20657.65657.654,67,904
23-Jul-2021655.00680.85655.00660.90660.9013,43,908
22-Jul-2021640.00663.95638.00651.05651.057,11,533
20-Jul-2021650.00652.00627.00631.70631.706,08,724
19-Jul-2021655.00666.90649.85652.90652.904,24,042
16-Jul-2021676.15678.90663.10667.05667.056,21,245
15-Jul-2021643.00674.00642.45671.15671.1526,24,456
14-Jul-2021632.50642.40631.10639.80639.804,60,308
13-Jul-2021640.45642.80630.00631.75631.753,95,362
12-Jul-2021642.65642.65631.00635.70635.704,90,959
09-Jul-2021630.00641.90630.00636.90636.903,71,226
08-Jul-2021631.00649.00631.00636.20636.208,43,057
07-Jul-2021629.00645.00626.05629.75629.7515,49,845
06-Jul-2021653.30653.30626.00628.90628.907,74,672
05-Jul-2021669.60672.00647.40650.05650.055,85,731
02-Jul-2021671.40677.30656.00665.60665.609,69,954
01-Jul-2021638.10673.90638.00665.40665.4020,02,515
30-Jun-2021640.00650.80635.00637.35637.3511,66,419
29-Jun-2021626.00648.00619.00631.50631.5012,87,880
28-Jun-2021631.00634.90611.00613.45613.456,11,088
25-Jun-2021631.90642.65621.00626.25626.2510,56,988
24-Jun-2021632.00649.80620.25628.95628.9510,86,436
23-Jun-2021658.00664.00625.80629.55629.5511,41,369
22-Jun-2021610.00676.15610.00652.85652.8537,92,998
21-Jun-2021590.00622.00576.20603.60603.6014,23,331
18-Jun-2021654.00678.00563.90603.35603.3540,72,721
17-Jun-2021717.40718.00651.45668.45668.4513,26,052
16-Jun-2021736.40736.65720.00721.70721.703,19,307
15-Jun-2021731.50748.30727.20732.80732.805,82,075
14-Jun-2021735.00745.00708.00725.85725.854,71,732
11-Jun-2021755.00755.40732.75739.30739.306,66,774
10-Jun-2021760.00767.70746.20749.35749.355,19,551
09-Jun-2021773.95774.00745.20754.85754.856,54,365
08-Jun-2021783.40786.90761.00770.40770.407,94,097
07-Jun-2021764.30787.00754.00780.20780.2025,35,711
04-Jun-2021768.00771.90752.70757.70757.708,79,460
03-Jun-2021756.90780.90752.05761.85761.8520,39,833
02-Jun-2021747.40756.50742.90750.05750.0510,13,660
01-Jun-2021750.00768.00742.55747.40747.4014,00,678
31-May-2021752.40752.40737.00745.70745.708,19,562
28-May-2021747.80763.00738.25745.00745.0016,39,454
27-May-2021761.00779.85748.95766.35766.3516,13,524
26-May-2021790.00794.30754.65758.65758.6516,57,086
25-May-2021801.70815.90780.00788.15788.1536,33,524
24-May-2021746.90803.00742.75792.45792.4555,08,831
21-May-2021757.70760.75740.00742.20742.207,27,512
20-May-2021721.65763.90715.30748.10748.1018,39,606
19-May-2021741.00753.60733.50740.15740.157,47,795
18-May-2021750.00762.40742.90747.65747.659,38,377
17-May-2021720.00745.95707.60740.85740.8518,93,319
14-May-2021751.00761.75698.10712.80712.8020,14,635
12-May-2021774.90780.45731.25742.30742.3015,25,799
11-May-2021775.00781.40767.80773.65773.6512,88,324
10-May-2021771.30795.90769.50783.00783.0030,49,332
07-May-2021745.10773.35745.05762.75762.7526,40,645
06-May-2021745.20752.00733.60738.15738.1512,59,643
05-May-2021744.50755.95732.70738.55738.5516,19,721
04-May-2021751.00769.90726.65736.85736.8529,86,263
03-May-2021727.00753.65721.05745.05745.0523,98,304
30-Apr-2021724.95749.65721.05732.40732.4030,78,635
29-Apr-2021711.90748.10711.10735.00735.0056,41,340
28-Apr-2021719.75728.85696.15705.10705.1025,17,898
27-Apr-2021680.00715.85676.20711.85711.8546,38,193
26-Apr-2021660.00688.70658.00675.30675.3033,50,415
23-Apr-2021634.90664.00634.15651.75651.7524,00,859
22-Apr-2021634.80649.70630.10635.65635.6517,54,552
20-Apr-2021640.00656.85629.00639.85639.8524,19,882
19-Apr-2021610.30631.80590.15628.60628.6028,17,725
16-Apr-2021653.70666.90636.15640.95640.9521,07,604
15-Apr-2021622.00652.95619.35646.55646.5541,17,479
13-Apr-2021589.80655.75589.75619.00619.0062,11,402
12-Apr-2021646.00648.40570.00583.95583.9540,77,496
09-Apr-2021698.90717.80646.15672.45672.4558,31,251
08-Apr-2021650.00740.00645.35693.05693.051,33,02,164
07-Apr-2021585.00689.90575.20653.75653.751,83,62,012
06-Apr-2021543.80594.00541.00588.05588.0583,98,006
05-Apr-2021554.00556.90535.00539.10539.1020,00,801
01-Apr-2021520.00580.95518.25557.40557.4056,00,312
31-Mar-2021486.40521.00482.00512.00512.0016,65,505
30-Mar-2021481.70499.40480.60484.65484.659,21,570
26-Mar-2021477.65484.00474.10476.95476.958,34,521
25-Mar-2021491.35492.90447.00474.05474.0521,13,795
24-Mar-2021502.70507.30489.10490.90490.906,37,754
23-Mar-2021501.55518.20501.00506.05506.0517,30,535
22-Mar-2021508.50512.50496.00499.15499.159,09,236
19-Mar-2021514.45519.20493.60507.10507.1017,58,983
18-Mar-2021504.95524.00490.60518.90518.9024,73,575
17-Mar-2021513.00514.35493.00499.40499.4010,70,317
16-Mar-2021519.60521.20506.00511.70511.708,01,944
15-Mar-2021520.10523.00501.70516.95516.9516,27,571
12-Mar-2021519.45537.00506.50519.65519.6545,41,536
10-Mar-2021475.00518.65470.30511.45511.4560,17,320
09-Mar-2021483.50484.85462.00471.65471.657,75,238
08-Mar-2021479.90491.90477.25479.85479.859,59,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...