Graphite India Limited (GRAPHITE.NS) NSE

690.85

+7.8(+1.14%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026685690.85690.85696.5676.051M
February 19, 2026697.95683.05683.05703.86791.29M
February 18, 2026672.95693.5693.57056714.1M
February 17, 2026672.4672.75672.75694663.12.4M
February 16, 2026641.1672.05672.05676.76311.59M
February 13, 2026669645.9645.9678.45636.21.13M
February 12, 2026667.9670.15670.15673.2656.85785,808
February 11, 2026674666.95666.95678.55646.451.25M
February 10, 2026643.95668.25668.25673.85638.52.72M
February 09, 2026626.05637.3637.3654.85619.93.3M
February 06, 2026620.05618.7618.7629.35608.7660,250
February 05, 2026639622.95622.95639617.1510,523
February 04, 2026629.95637.35637.35643.25622.15679,484
February 03, 2026625624.95624.95633.4611.85753,820
February 02, 2026597601.55601.55605574.75796,316
February 01, 2026608.55595.35595.356125771.01M
January 30, 2026649617.3617.3654604.151.7M
January 29, 2026665666.65666.65677.9649.251.81M
January 28, 2026633.9661.75661.75665627.251.69M
January 27, 2026611.45627.95627.95633.65602.1739,849
January 23, 2026641609.9609.9648607717,328
January 22, 2026629.9635.95635.95642623.05906,323
January 21, 2026618.7620.9620.9640.156121.29M
January 20, 2026642621.9621.9647.95615.651.02M
January 19, 2026639.3640.1640.1653633.15978,992
January 16, 2026639639.55639.55659.75634.31.84M
January 14, 2026594633.4633.4649.15944.35M
January 13, 2026620599.3599.3634.65587.41.38M
January 12, 2026628618.9618.9630.45608.55841,278
January 09, 2026640.05628.45628.45655625.65672,985
January 08, 2026661.9645.55645.55664.85638.7726,359
January 07, 2026672.55661.9661.9673.5660998,956
January 06, 2026659.95672.55672.55685653.32.91M
January 05, 2026664656.8656.8670.65638.91.2M
January 02, 2026643659.7659.7665640.11.71M
January 01, 2026644648.15648.15663.3635.654.03M
December 31, 2025587641.7641.7648586.913.04M
December 30, 2025593.9587.7587.7599.4579.151.31M
December 29, 2025585.35601.75601.75619.1581.954.46M
December 26, 2025568582.8582.8587.7563.85889,502
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved