Graphite India Limited (GRAPHITE.NS) NSE

539.10

-4.95(-0.91%)

Updated at December 05 12:54PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 26, 2025554558.2558.2563.9549.3546,440
November 25, 2025551.9552.4552.4573.15549.11.11M
November 24, 2025552.2553.85553.85556.55542.5630,093
November 21, 2025560.35555555560.4545.1666,834
November 19, 2025594568.55568.55594.6566.5871,071
November 18, 2025572.6596.4596.4607.3566.453.12M
November 17, 2025573.7573.7573.7580.15569.2351,709
November 14, 2025571.95571.65571.65580.75563.2406,263
November 13, 2025569.7571571582566.3588,017
November 12, 2025569.05568.4568.4572.5558783,003
November 11, 2025538.5569.8569.8588.75316.42M
November 10, 2025581.05538.55538.55586519.54.34M
November 07, 2025587.6577.25577.25590576835,717
November 06, 2025614591.15591.15615587.55794,072
November 04, 2025615.55612.8612.8629.7610.05995,493
November 03, 2025626.65618.65618.65642.35616.8931,434
October 31, 2025635623.15623.15641.76211.21M
October 30, 2025625636.05636.05651.8620.853.31M
October 29, 2025592630.55630.55638.8588.38.6M
October 28, 2025567590.3590.3593564.652.4M
October 27, 2025559562.55562.55567.6556.8383,881
October 24, 2025556.3556.45556.45563.9554.85328,550
October 23, 2025556.5556.55556.55565.6553.8425,194
October 21, 2025550556.5556.5558.05550172,627
October 20, 2025554.35548.3548.3558.5547.1295,329
October 17, 2025559.7551.35551.35561548.2474,869
October 16, 2025557.1556.2556.2564.9554.75485,699
October 15, 2025550.55557.3557.3559.05550.4451,689
October 14, 2025556551.2551.2562.45546.1710,247
October 13, 2025562.45554.2554.2562.5550.2831,146
October 10, 2025589.5563.25563.25589.55601.88M
October 09, 2025594.85589.95589.95604.95575.253.58M
October 08, 2025579.05590.35590.35622573.8510.34M
October 07, 2025571.9574.25574.25578.6565.7593,468
October 06, 2025559567.55567.55584557.951.39M
October 03, 2025548.65555.15555.15558.05541.2545,439
October 01, 2025558.5548.65548.65562.85546.15322,018
September 30, 2025549555.45555.45558.95544.8268,755
September 29, 2025553.35545.75545.75559.6543.85285,101
September 26, 2025570.9553.55553.55573.2549.3406,732
September 25, 2025574.85570.9570.9584569.65588,419
September 24, 2025575572572578.9568613,894
September 23, 2025569.45573.6573.6583.2567.2740,125
September 22, 2025570569.45569.45579.95567539,530
September 19, 2025568.2569.9569.9577.7564.11.05M
September 18, 2025556.8565.45565.45576.25553.61.51M
September 17, 2025547.5554.55554.55559.9544.75603,308
September 16, 2025538.3544.75544.75559.555371.19M
September 15, 2025536.8538.3538.3545532510,141
September 12, 2025523533.4533.4540.9519649,948
September 11, 2025523522.15522.15530.45520.6327,441
September 10, 2025522.4523523527.4521.5344,490
September 09, 2025516519.9519.9527.4516253,978
September 08, 2025519515.05515.05527.8513.75312,355
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved