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 ₹13,380.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,594.09, while ₹1000 invested 1 year ago would be worth ₹1,360.84. This corresponds to total returns of 1,238%, 59.41%, 36.08%, respectively, with annualized returns of 29.62%, 9.77%, 36.08%.

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
November 11, 2026	771	773.5	773.5	777.4	764.15	557,067
November 09, 2026	732.5	763.1	763.1	766.9	725.05	898,697
November 08, 2026	717.2	732.3	732.3	735	717.15	55,874
November 06, 2026	736	726.6	726.6	736	715.5	469,144
November 05, 2026	755	739.95	739.95	761.2	735.1	775,663
November 04, 2026	743	741.45	741.45	754.65	708	1.77M
November 03, 2026	752.1	750.3	750.3	761.35	738	1.39M
November 02, 2026	730	755.55	755.55	761.95	725	551,411
October 30, 2026	747.45	725.85	725.85	747.45	720.1	302,393
October 29, 2026	734.3	747.45	747.45	756.8	734	460,727
October 28, 2026	744	735.15	735.15	755.35	732.2	571,539
October 27, 2026	740	751.45	751.45	760	727.2	1.11M
October 26, 2026	683.65	736.05	736.05	745	677.1	2.08M
October 23, 2026	711.6	689.05	689.05	714.9	677.45	715,013
October 22, 2026	725	707.4	707.4	725.25	702.6	474,699
October 21, 2026	746.2	727.35	727.35	749.6	720.1	639,140
October 19, 2026	776	745.5	745.5	776	740	500,790
October 16, 2026	768.9	770.25	770.25	777.5	762.65	439,560
October 15, 2026	803	767.2	767.2	803.45	760.1	1.05M
October 14, 2026	792.05	805.45	805.45	806.45	790	533,794
October 13, 2026	808.1	797.6	797.6	808.35	776	1.01M
October 12, 2026	809.8	807.4	807.4	812.9	800.8	621,214
October 09, 2026	806.2	806.6	806.6	816	791.15	896,793
October 08, 2026	830.1	802.15	802.15	831	794.2	1.15M
October 07, 2026	853	834.05	834.05	853.3	831	656,269
October 06, 2026	821	851.2	851.2	861.5	817.05	2.46M
October 05, 2026	793.05	816.4	816.4	822.75	791.05	1.58M
October 01, 2026	763.95	786.15	786.15	791.45	756.9	1.59M
September 30, 2026	780	764.8	764.8	801	757.25	2.39M
September 29, 2026	791.2	801.55	801.55	805.45	778.8	1.04M
September 28, 2026	820	799	799	820	794.55	1.01M
September 25, 2026	819.6	820.7	820.7	838.55	815.3	1.35M
September 24, 2026	817.25	814.7	814.7	824.55	803.5	1.12M
September 23, 2026	832	821	821	853.2	815	2.36M
September 22, 2026	819.9	827.75	827.75	832.65	811	1.33M
September 21, 2026	834.7	812.8	812.8	837.95	811	994,540
September 18, 2026	815	830.85	830.85	838	810	2.31M
September 17, 2026	818	814.1	814.1	832.4	802.05	2.99M
September 16, 2026	785	805.05	805.05	818.7	774.6	3.02M
September 15, 2026	825.5	781.5	781.5	830	776.05	1.87M
September 11, 2026	812	825.8	825.8	834.4	785.1	3.97M
September 10, 2026	839.15	824.8	824.8	868.95	820.1	11.53M
September 09, 2026	812.9	844.65	844.65	874.35	775	36.29M
September 08, 2026	718	734.25	734.25	743.9	713	1.21M
September 07, 2026	734.5	717.1	717.1	739.75	714.05	519,646
September 04, 2026	721.8	733.6	733.6	740.3	714.65	1.07M
September 03, 2026	730	721.3	721.3	737.9	712.95	889,479
September 02, 2026	732	726.6	726.6	737	721.05	680,149
September 01, 2026	706.8	732.9	732.9	755.5	706.8	6.47M
August 31, 2026	696	702.55	702.55	708	688.55	853,827
August 28, 2026	683.9	696	696	705.6	683	930,045
August 27, 2026	690	683	683	698.95	678.5	572,923
August 26, 2026	708.1	689.1	689.1	708.55	680.7	842,907
August 25, 2026	721.6	704.55	704.55	722	700.5	551,281
August 24, 2026	708.9	718.75	718.75	726	708.9	520,983
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