tiprankstipranks
Trending News
More News >
Graphite India Limited (IN:GRAPHITE)
:GRAPHITE
India Market

Graphite India Limited (GRAPHITE) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
564.30
564.30
552.75
554.95
554.95
-1.65%
17,275
0.24
Jul 04, 2025
566.15
572.00
561.30
564.25
564.25
-0.46%
38,449
0.53
Jul 03, 2025
569.55
569.55
560.90
566.85
566.85
+0.48%
39,472
0.55
Jul 02, 2025
566.40
574.40
558.95
564.15
564.15
-1.44%
21,061
0.29
Jul 01, 2025
567.10
583.90
567.10
572.40
572.40
+1.04%
109,267
1.51
Jun 30, 2025
570.65
577.05
560.35
566.50
566.50
-0.50%
46,275
0.60
Jun 27, 2025
562.00
582.00
557.70
569.35
569.35
+2.24%
136,502
1.51
Jun 26, 2025
558.00
564.85
553.40
556.90
556.90
-0.20%
18,569
0.21
Jun 25, 2025
552.05
567.50
552.05
558.00
558.00
+1.35%
62,341
0.70
Jun 24, 2025
561.95
563.95
548.50
550.55
550.55
-1.53%
31,635
0.35
Jun 23, 2025
540.15
564.00
536.90
559.10
559.10
+2.58%
330,066
3.89
Jun 20, 2025
535.00
548.30
534.00
545.05
545.05
+1.39%
19,571
0.23
Jun 19, 2025
554.60
554.60
534.00
537.60
537.60
-2.67%
32,226
0.38
Jun 18, 2025
535.40
559.00
529.05
552.35
552.35
+2.87%
64,482
0.76
Jun 17, 2025
537.95
544.00
533.00
536.95
536.95
-0.18%
32,755
0.39
Jun 16, 2025
529.85
540.15
512.70
537.90
537.90
+2.95%
42,406
0.49
Jun 13, 2025
527.05
530.10
521.50
522.50
522.50
-2.11%
25,806
0.30
Jun 12, 2025
550.05
555.70
531.10
533.75
533.75
-2.96%
71,390
0.84
Jun 11, 2025
554.00
567.80
545.45
550.05
550.05
-0.58%
84,083
1.00
Jun 10, 2025
556.00
564.50
552.00
553.25
553.25
-0.04%
31,846
0.38
Jun 09, 2025
544.00
557.60
543.60
553.45
553.45
+2.10%
58,593
0.70
Jun 06, 2025
557.00
557.05
540.00
542.05
542.05
-2.24%
31,412
0.37
Jun 05, 2025
570.55
580.70
552.20
554.45
554.45
-2.77%
149,265
1.80
Jun 04, 2025
556.95
592.80
548.40
570.25
570.25
+2.82%
172,438
2.13
Jun 03, 2025
548.20
566.90
545.95
554.60
554.60
+1.82%
105,665
1.33
Jun 02, 2025
543.45
551.80
541.75
544.70
544.70
-0.27%
38,232
0.48
May 30, 2025
555.10
568.35
538.90
546.20
546.20
-1.20%
141,273
1.83
May 29, 2025
537.85
558.60
532.35
552.85
552.85
+3.99%
198,222
2.66
May 28, 2025
538.80
539.15
528.85
531.65
531.65
-0.74%
59,275
0.80
May 27, 2025
536.75
552.40
533.40
535.60
535.60
-0.27%
58,664
0.79
May 26, 2025
535.05
542.50
534.00
537.05
537.05
-0.59%
48,439
0.65
May 23, 2025
530.65
553.35
530.65
540.25
540.25
+1.91%
121,172
1.64
May 22, 2025
531.20
545.50
528.20
530.15
530.15
-1.61%
36,641
0.49
May 21, 2025
542.00
560.10
535.05
538.80
538.80
-0.87%
87,819
1.16
May 20, 2025
565.70
565.70
539.20
543.55
543.55
-4.26%
183,421
2.50
May 19, 2025
486.25
576.05
486.25
567.75
567.75
+16.78%
832,463
13.82
May 16, 2025
480.30
490.20
480.30
486.15
486.15
+0.85%
40,720
0.68
May 15, 2025
493.15
496.15
479.00
482.05
482.05
-0.66%
29,748
0.50
May 14, 2025
465.70
497.00
465.70
485.25
485.25
+4.82%
137,947
2.37
May 13, 2025
471.90
472.00
460.50
462.95
462.95
-0.84%
21,974
0.38
May 12, 2025
464.55
470.00
450.55
466.85
466.85
+6.95%
22,345
0.38
May 09, 2025
421.25
447.55
421.25
436.50
436.50
-2.85%
37,706
0.65
May 08, 2025
463.55
465.20
447.10
449.30
449.30
-2.42%
27,440
0.47
May 07, 2025
450.10
465.00
450.10
460.45
460.45
+0.26%
13,742
0.24
May 06, 2025
466.00
472.00
455.85
459.25
459.25
-2.51%
9,768
0.17
May 05, 2025
455.00
476.05
446.90
471.05
471.05
+4.84%
28,647
0.49
May 02, 2025
452.20
457.75
446.25
449.30
449.30
-0.55%
8,482
0.14
Apr 30, 2025
456.10
465.00
449.50
451.80
451.80
-1.58%
11,894
0.20
Apr 29, 2025
469.65
475.90
457.15
459.05
459.05
-2.26%
24,454
0.41
Apr 28, 2025
455.00
476.25
455.00
469.65
469.65
+1.71%
39,898
0.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis