Graphite India Limited (GRAPHITE.NS) NSE

730.05

+8.7(+1.21%)

Updated at June 03 03:29PM

Currency In INR

GRAPHITE.NS Historical Return

If you invested ₹1000 in Graphite India Limited (GRAPHITE.NS) 10 years ago, it would be worth ₹12,792.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,049.42, while ₹1000 invested 1 year ago would be worth ₹1,339.91. This corresponds to total returns of 1,179.22%, 4.94%, 33.99%, respectively, with annualized returns of 29.01%, 0.97%, 33.99%.

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
June 02, 2026	710	721.35	721.35	726.35	707.3	579,688
June 01, 2026	734.3	716.95	716.95	737.65	702.5	2.15M
May 29, 2026	736.05	727.75	727.75	768	716	2.54M
May 27, 2026	756	746.8	746.8	772.9	745.5	832,684
May 26, 2026	749.7	755.95	755.95	766.9	748	1.04M
May 25, 2026	750	748.45	748.45	759.5	743.1	754,197
May 22, 2026	746	740.6	740.6	754.4	737.8	690,541
May 21, 2026	746	744.25	744.25	767.95	741	1.44M
May 20, 2026	745	740.55	740.55	747.3	727.45	1.05M
May 19, 2026	765	748	748	769.9	745.4	1.44M
May 18, 2026	772.9	761.05	761.05	797.4	739.15	3.49M
May 15, 2026	763.7	774.45	774.45	802.4	736.15	5.94M
May 14, 2026	759.9	759.6	759.6	767.6	735	2.37M
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