Graphite India Limited (GRAPHITE.NS) NSE

754.00

+4.8(+0.64%)

Updated at May 14 01:10PM

Currency In INR

GRAPHITE.NS Historical Return

If you invested ₹1000 in Graphite India Limited (GRAPHITE.NS) 10 years ago, it would be worth ₹12,817.45 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,155.36, while ₹1000 invested 1 year ago would be worth ₹1,578.8. This corresponds to total returns of 1,181.75%, 15.54%, 57.88%, respectively, with annualized returns of 29.06%, 2.93%, 57.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GRAPHITE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	718	749.2	749.2	755.9	717	2.42M
May 12, 2026	729.95	717	717	747.35	712.05	1.33M
May 11, 2026	747.6	731.45	731.45	750	725	1.17M
May 08, 2026	727.9	751.75	751.75	764.7	725.55	3.57M
May 07, 2026	719	728.55	728.55	733.9	714	1.01M
May 06, 2026	711	717.2	717.2	727.2	704.05	1.17M
May 05, 2026	709.1	704.65	704.65	716.1	701.15	661,747
May 04, 2026	710	708.75	708.75	725	692.15	1.45M
April 30, 2026	730	707.1	707.1	732.75	695.7	2.04M
April 29, 2026	740	740.6	740.6	751.45	738.05	1.01M
April 28, 2026	738.85	736.65	736.65	757	732.75	1.44M
April 27, 2026	728	735.8	735.8	750	728	1.25M
April 24, 2026	739	723.4	723.4	741.6	717.05	1.44M
April 23, 2026	736.55	736.4	736.4	756	732.05	2.34M
April 22, 2026	735	741.05	741.05	749.4	732.25	1.64M
April 21, 2026	715.45	737.25	737.25	749.8	711.2	4.75M
April 20, 2026	680	711.75	711.75	760	674.25	11.52M
April 17, 2026	684.75	679.2	679.2	691.75	674.8	1.35M
April 16, 2026	676	681.95	681.95	685.4	661	3.3M
April 15, 2026	645.5	666.35	666.35	669.7	645.5	2.23M
April 13, 2026	629.95	637.6	637.6	653.9	618.75	1.05M
April 10, 2026	643.9	638.75	638.75	649.8	636	608,952
April 09, 2026	645	638.35	638.35	656.9	635.1	785,845
April 08, 2026	645.5	643.1	643.1	658	640.1	1.21M
April 07, 2026	637.6	629.8	629.8	646.6	625.9	923,967
April 06, 2026	637.75	637.05	637.05	644.8	623.8	1.18M
April 02, 2026	635	637.75	637.75	641.75	618.35	815,498
April 01, 2026	632.55	643.2	643.2	656.85	629.7	1.45M
March 30, 2026	626.05	616.7	616.7	659.45	611.2	2.89M
March 27, 2026	597.1	640.2	640.2	659.85	589.85	16.01M
March 25, 2026	579	595.75	595.75	602	575.45	744,353
March 24, 2026	576	570.85	570.85	580	558.95	781,844
March 23, 2026	599.95	563.7	563.7	599.95	558.05	1.03M
March 20, 2026	-1	-1	607.1	-1	-1	0
March 19, 2026	618.2	599.75	599.75	618.65	597	573,367
March 18, 2026	626.65	623.8	623.8	632.85	620.8	453,136
March 17, 2026	616	620.45	620.45	623.75	609.15	599,713
March 16, 2026	618.5	613.5	613.5	618.5	591.5	1M
March 13, 2026	640.7	621.55	621.55	647	613.1	1.44M
March 12, 2026	644.4	645.7	645.7	662.65	628	1.03M
March 11, 2026	636.05	648.95	648.95	673.65	633.6	1.51M
March 10, 2026	640.95	636.05	636.05	646.8	623.6	700,048
March 09, 2026	662.9	627.75	627.75	662.9	623.5	1.11M
March 06, 2026	682.95	665.8	665.8	693.45	660.1	964,115
March 05, 2026	681.7	684.65	684.65	697	674.8	1.24M
March 04, 2026	-1	-1	671.45	-1	-1	0
March 02, 2026	685	707.4	707.4	723.75	681.9	1.87M
February 27, 2026	728.7	718.1	718.1	747	713.35	2.87M
February 26, 2026	725	730.15	730.15	736.4	719.4	2.99M
February 25, 2026	688	719.3	719.3	727	687	5.13M
February 24, 2026	691.95	683.65	683.65	702	672.9	1.1M
February 23, 2026	697	694.45	694.45	702.15	678.4	1.13M
February 20, 2026	685	690.85	690.85	696.5	676.05	1M
February 19, 2026	697.95	683.05	683.05	703.8	679	1.29M
February 18, 2026	672.95	693.5	693.5	705	671	4.1M
February 17, 2026	672.4	672.75	672.75	694	663.1	2.4M
February 16, 2026	641.1	672.05	672.05	676.7	631	1.59M
February 13, 2026	669	645.9	645.9	678.45	636.2	1.13M
February 12, 2026	667.9	670.15	670.15	673.2	656.85	785,808
February 11, 2026	674	666.95	666.95	678.55	646.45	1.25M