Graphite India Limited (GRAPHITE.NS) NSE

Currency In INR

GRAPHITE.NS Historical Return

If you invested ₹1000 in Graphite India Limited (GRAPHITE.NS) 10 years ago, it would be worth ₹12,286.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,311.44, while ₹1000 invested 1 year ago would be worth ₹1,323.19. This corresponds to total returns of 1,128.61%, 31.14%, 32.32%, respectively, with annualized returns of 28.49%, 5.57%, 32.32%.

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
August 21, 2026	715	710.75	710.75	728.85	706.1	670,020
August 20, 2026	721.05	717.05	717.05	728.25	715	360,605
August 19, 2026	739.9	717.55	717.55	744.5	715	643,920
August 18, 2026	728	737.15	737.15	741.8	724.1	943,677
August 17, 2026	724.9	729.5	729.5	735.95	717.75	527,829
August 14, 2026	737.5	721.6	721.6	748.5	718.45	1.19M
August 13, 2026	723	734.85	734.85	744.9	722.2	684,752
August 12, 2026	730.1	726.25	726.25	742	721	672,669
August 11, 2026	723	730.85	730.85	741	720.3	1.18M
August 10, 2026	710	722.9	722.9	726.5	705.5	966,513
August 07, 2026	721.9	709.95	709.95	729.5	707.4	583,487
August 06, 2026	709.9	722.05	722.05	729	703.8	1.66M
August 05, 2026	715	709.15	709.15	744.8	704.8	5.51M
August 04, 2026	662	710.05	710.05	718	657.1	7.53M
August 03, 2026	657	657.95	657.95	672	654.35	878,541
July 31, 2026	667.9	656.4	656.4	667.9	655	518,987
July 30, 2026	666.95	665.7	665.7	675.9	658.2	1.25M
July 29, 2026	645	666.65	666.65	668.3	638	734,917
July 28, 2026	658	648.55	648.55	660.35	644.3	640,218
July 27, 2026	675.8	662.65	662.65	675.8	655.5	731,066
July 23, 2026	631	657.9	657.9	679	618.6	6.4M
July 22, 2026	635.7	629.55	629.55	637.85	622.1	417,600
July 21, 2026	635	635.75	635.75	644.4	631	344,506
July 20, 2026	635	637	637	640	627.35	500,389
July 17, 2026	658	644.65	644.65	658.35	637.4	797,470
July 16, 2026	625.9	655.1	655.1	665.9	618.8	2.73M
July 15, 2026	624.05	625.1	625.1	633.6	620.4	607,026
July 14, 2026	626.55	621	621	641	618.2	728,577
July 13, 2026	609.1	626.5	626.5	629.6	605.1	1.16M
July 10, 2026	586.3	612.6	612.6	619	582.1	2.5M
July 09, 2026	576.7	580.95	580.95	586.1	570	632,727
July 08, 2026	602	579.35	579.35	602	575.65	866,638
July 07, 2026	621.2	603.5	603.5	623	599.45	751,073
July 06, 2026	628.5	620.5	620.5	645	614.85	963,656
July 03, 2026	632.95	627.8	627.8	637.3	624.35	353,563
July 02, 2026	613.55	627.95	627.95	629.5	609.2	574,278
July 01, 2026	615	611.6	611.6	624.3	609.2	325,548
June 30, 2026	615	613.4	613.4	618.45	606.45	544,432
June 29, 2026	605.8	614.55	614.55	620.5	603.3	797,253
June 25, 2026	621.05	605.8	605.8	623	597.65	1.41M
June 24, 2026	630.55	622.85	622.85	636.6	619.25	562,054
June 23, 2026	639	630	630	643.3	617	903,994
June 22, 2026	639.55	638.05	638.05	642	627.5	604,270
June 19, 2026	648.1	639.55	639.55	649.5	633.7	420,335
June 18, 2026	663	649.05	649.05	669	646.3	484,590
June 17, 2026	654.6	662.25	662.25	666.2	653.55	556,152
June 16, 2026	661.95	654.55	654.55	665.7	648.4	456,555
June 15, 2026	650	660.95	660.95	673.4	645	1.32M
June 12, 2026	630.6	644.45	644.45	647.45	625	690,287
June 11, 2026	632.9	624.4	624.4	642.85	620.6	713,261
June 10, 2026	674	637.05	637.05	675.95	633.15	984,152
June 09, 2026	672.25	667.1	667.1	679.95	661.15	656,100
June 08, 2026	698	672.15	672.15	698.2	669	648,371
June 05, 2026	720	705.35	705.35	721	701.55	686,387
June 04, 2026	726	715.5	715.5	735	710.6	452,976
June 03, 2026	721.4	730.05	730.05	739.4	712.8	895,481
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