Graphite India Limited (GRAPHITE.NS) NSE

568.90

-1.4(-0.25%)

Updated at December 24 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025570.3570.85570.85587567.05769,221
December 23, 2025564.95570.3570.3579.5562.3843,011
December 22, 2025553.9564.3564.35695511.09M
December 19, 2025529.9549.15549.15550.95527.8630,759
December 18, 2025531.5526.35526.35531.5522.75214,562
December 17, 2025537.05532.8532.8537.45531172,393
December 16, 2025545537.15537.15545535.55186,590
December 15, 2025541546.5546.5553.6539.5337,924
December 12, 2025542.9541.45541.45547538260,281
December 11, 2025540.95541.4541.4549.9539.45274,441
December 10, 2025545541.2541.2551.75538356,657
December 09, 2025523.9540.8540.8542.4516.2361,680
December 08, 2025537.9526.15526.15543.5521384,318
December 05, 2025543.4537.5537.5543.4532.65343,082
December 04, 2025545.2544.05544.05548.95537.2298,774
December 03, 2025546.3545.2545.2548538330,654
December 02, 2025549.8544.55544.55552541.45219,303
December 01, 2025556549.8549.8558.45546321,236
November 28, 2025554.8555555556.8547.8372,807
November 27, 2025562554.25554.25563.4551.2306,720
November 26, 2025554558.2558.2563.9549.3546,440
November 25, 2025551.9552.4552.4573.15549.11.11M
November 24, 2025552.2553.85553.85556.55542.5630,093
November 21, 2025560.35555555560.4545.1666,834
November 19, 2025594568.55568.55594.6566.5871,071
November 18, 2025572.6596.4596.4607.3566.453.12M
November 17, 2025573.7573.7573.7580.15569.2351,709
November 14, 2025571.95571.65571.65580.75563.2406,263
November 13, 2025569.7571571582566.3588,017
November 12, 2025569.05568.4568.4572.5558783,003
November 11, 2025538.5569.8569.8588.75316.42M
November 10, 2025581.05538.55538.55586519.54.34M
November 07, 2025587.6577.25577.25590576835,717
November 06, 2025614591.15591.15615587.55794,072
November 04, 2025615.55612.8612.8629.7610.05995,493
November 03, 2025626.65618.65618.65642.35616.8931,434
October 31, 2025635623.15623.15641.76211.21M
October 30, 2025625636.05636.05651.8620.853.31M
October 29, 2025592630.55630.55638.8588.38.6M
October 28, 2025567590.3590.3593564.652.4M
October 27, 2025559562.55562.55567.6556.8383,881
October 24, 2025556.3556.45556.45563.9554.85328,550
October 23, 2025556.5556.55556.55565.6553.8425,194
October 21, 2025550556.5556.5558.05550172,627
October 20, 2025554.35548.3548.3558.5547.1295,329
October 17, 2025559.7551.35551.35561548.2474,869
October 16, 2025557.1556.2556.2564.9554.75485,699
October 15, 2025550.55557.3557.3559.05550.4451,689
October 14, 2025556551.2551.2562.45546.1710,247
October 13, 2025562.45554.2554.2562.5550.2831,146
October 10, 2025589.5563.25563.25589.55601.88M
October 09, 2025594.85589.95589.95604.95575.253.58M
October 08, 2025579.05590.35590.35622573.8510.34M
October 07, 2025571.9574.25574.25578.6565.7593,468
October 06, 2025559567.55567.55584557.951.39M
October 03, 2025548.65555.15555.15558.05541.2545,439
October 01, 2025558.5548.65548.65562.85546.15322,018
September 30, 2025549555.45555.45558.95544.8268,755
September 29, 2025553.35545.75545.75559.6543.85285,101
September 26, 2025570.9553.55553.55573.2549.3406,732
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved