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 ₹10,394.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,088.11, while ₹1000 invested 1 year ago would be worth ₹1,092.91. This corresponds to total returns of 939.41%, 8.81%, 9.29%, respectively, with annualized returns of 26.36%, 1.7%, 9.29%.

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
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
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