NSE - Delayed Quote
INR
Graphite India Limited (GRAPHITE.NS)
755.55
+29.70
(+4.09%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
730.00
761.95
725.00
755.55
755.55
551,256
Oct 30, 2026
747.45
747.45
720.10
725.85
725.85
302,393
Oct 29, 2026
734.30
756.80
734.00
747.45
747.45
460,727
Oct 28, 2026
744.00
755.35
732.20
735.15
735.15
571,539
Oct 27, 2026
740.00
760.00
727.20
751.45
751.45
1,107,692
Oct 26, 2026
683.65
745.00
677.10
736.05
736.05
2,078,549
Oct 23, 2026
711.60
714.90
677.45
689.05
689.05
715,007
Oct 22, 2026
725.00
725.25
702.60
707.40
707.40
474,667
Oct 21, 2026
746.20
749.60
720.10
727.35
727.35
639,130
Oct 19, 2026
776.00
776.00
740.00
745.50
745.50
500,790
Oct 16, 2026
768.90
777.50
762.65
770.25
770.25
439,625
Oct 15, 2026
803.00
803.45
760.10
767.20
767.20
1,055,159
Oct 14, 2026
792.05
806.45
790.00
805.45
805.45
533,794
Oct 13, 2026
808.10
808.35
776.00
797.60
797.60
1,006,058
Oct 12, 2026
809.80
812.90
800.80
807.40
807.40
621,214
Oct 9, 2026
806.20
816.00
791.15
806.60
806.60
896,793
Oct 8, 2026
830.10
831.00
794.20
802.15
802.15
1,148,572
Oct 7, 2026
853.00
853.30
831.00
834.05
834.05
656,284
Oct 6, 2026
821.00
861.50
817.05
851.20
851.20
2,456,818
Oct 5, 2026
793.05
822.75
791.05
816.40
816.40
1,578,431
Oct 1, 2026
763.95
791.45
756.90
786.15
786.15
1,585,680
Sep 30, 2026
780.00
801.00
757.25
764.80
764.80
2,394,392
Sep 29, 2026
791.20
805.45
778.80
801.55
801.55
1,043,628
Sep 28, 2026
820.00
820.00
794.55
799.00
799.00
1,013,536
Sep 25, 2026
819.60
838.55
815.30
820.70
820.70
1,351,331
Sep 24, 2026
817.25
824.55
803.50
814.70
814.70
1,120,162
Sep 23, 2026
832.00
853.20
815.00
821.00
821.00
2,358,335
Sep 22, 2026
819.90
832.65
811.00
827.75
827.75
1,332,319
Sep 21, 2026
834.70
837.95
811.00
812.80
812.80
994,540
Sep 18, 2026
815.00
838.00
810.00
830.85
830.85
2,312,208
Sep 17, 2026
818.00
832.40
802.05
814.10
814.10
2,989,509
Sep 16, 2026
785.00
818.70
774.60
805.05
805.05
3,021,853
Sep 15, 2026
825.50
830.00
776.05
781.50
781.50
1,871,773
Sep 11, 2026
812.00
834.40
785.10
825.80
825.80
3,972,340
Sep 10, 2026
839.15
868.95
820.10
824.80
824.80
11,528,239
Sep 9, 2026
812.90
874.35
775.00
844.65
844.65
36,292,952
Sep 8, 2026
718.00
743.90
713.00
734.25
734.25
1,208,880
Sep 7, 2026
734.50
739.75
714.05
717.10
717.10
519,646
Sep 4, 2026
721.80
740.30
714.65
733.60
733.60
1,066,661
Sep 3, 2026
730.00
737.90
712.95
721.30
721.30
889,286
Sep 2, 2026
732.00
737.00
721.05
726.60
726.60
680,122
Sep 1, 2026
706.80
755.50
706.80
732.90
732.90
6,472,464
Aug 31, 2026
696.00
708.00
688.55
702.55
702.55
852,777
Aug 28, 2026
683.90
705.60
683.00
696.00
696.00
930,045
Aug 27, 2026
690.00
698.95
678.50
683.00
683.00
572,923
Aug 26, 2026
708.10
708.55
680.70
689.10
689.10
842,907
Aug 25, 2026
721.60
722.00
700.50
704.55
704.55
551,281
Aug 24, 2026
708.90
726.00
708.90
718.75
718.75
520,979
Aug 21, 2026
715.00
728.85
706.10
710.75
710.75
669,668
Aug 20, 2026
721.05
728.25
715.00
717.05
717.05
360,563
Aug 19, 2026
739.90
744.50
715.00
717.55
717.55
642,444
Aug 18, 2026
728.00
741.80
724.10
737.15
737.15
943,780
Aug 17, 2026
724.90
735.95
717.75
729.50
729.50
527,724
Aug 14, 2026
737.50
748.50
718.45
721.60
721.60
1,190,606
Aug 13, 2026
723.00
744.90
722.20
734.85
734.85
684,752
Aug 12, 2026
730.10
742.00
721.00
726.25
726.25
672,656
Aug 11, 2026
723.00
741.00
720.30
730.85
730.85
1,179,294
Aug 10, 2026
710.00
726.50
705.50
722.90
722.90
966,513
Aug 7, 2026
721.90
729.50
707.40
709.95
709.95
583,486
Aug 6, 2026
709.90
729.00
703.80
722.05
722.05
1,656,518
Aug 5, 2026
715.00
744.80
704.80
709.15
709.15
5,506,338
Aug 4, 2026
662.00
718.00
657.10
710.05
710.05
7,526,768
Aug 3, 2026
657.00
672.00
654.35
657.95
657.95
878,541
Jul 31, 2026
667.90
667.90
655.00
656.40
656.40
518,920
Jul 30, 2026
666.95
675.90
658.20
665.70
665.70
1,250,369
Jul 29, 2026
645.00
668.30
638.00
666.65
666.65
734,917
Jul 28, 2026
658.00
660.35
644.30
648.55
648.55
640,164
Jul 27, 2026
675.80
675.80
655.50
662.65
662.65
731,066
Jul 24, 2026
657.05
687.50
653.90
672.75
672.75
4,550,797
Jul 23, 2026
631.00
679.00
618.60
657.90
657.90
6,399,257
Jul 22, 2026
635.70
637.85
622.10
629.55
629.55
417,590
Jul 21, 2026
635.00
644.40
631.00
635.75
635.75
344,506
Jul 20, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
635.00
640.00
627.35
637.00
637.00
500,389
Jul 17, 2026
658.00
658.35
637.40
644.65
637.65
797,470
Jul 16, 2026
625.90
665.90
618.80
655.10
647.99
2,728,353
Jul 15, 2026
624.05
633.60
620.40
625.10
618.31
607,026
Jul 14, 2026
626.55
641.00
618.20
621.00
614.26
728,577
Jul 13, 2026
609.10
629.60
605.10
626.50
619.70
1,157,541
Jul 10, 2026
586.30
619.00
582.10
612.60
605.95
2,496,002
Jul 9, 2026
576.70
586.10
570.00
580.95
574.64
632,727
Jul 8, 2026
602.00
602.00
575.65
579.35
573.06
866,638
Jul 7, 2026
621.20
623.00
599.45
603.50
596.95
751,073
Jul 6, 2026
628.50
645.00
614.85
620.50
613.76
963,656
Jul 3, 2026
632.95
637.30
624.35
627.80
620.98
353,563
Jul 2, 2026
613.55
629.50
609.20
627.95
621.13
574,278
Jul 1, 2026
615.00
624.30
609.20
611.60
604.96
325,548
Jun 30, 2026
615.00
618.45
606.45
613.40
606.74
544,432
Jun 29, 2026
605.80
620.50
603.30
614.55
607.88
797,253
Jun 25, 2026
621.05
623.00
597.65
605.80
599.22
1,407,530
Jun 24, 2026
630.55
636.60
619.25
622.85
616.09
562,054
Jun 23, 2026
639.00
643.30
617.00
630.00
623.16
903,966
Jun 22, 2026
639.55
642.00
627.50
638.05
631.12
604,270
Jun 19, 2026
648.10
649.50
633.70
639.55
632.61
420,335
Jun 18, 2026
663.00
669.00
646.30
649.05
642.00
484,590
Jun 17, 2026
654.60
666.20
653.55
662.25
655.06
556,152
Jun 16, 2026
661.95
665.70
648.40
654.55
647.44
456,555
Jun 15, 2026
650.00
673.40
645.00
660.95
653.77
1,315,296
Jun 12, 2026
630.60
647.45
625.00
644.45
637.45
690,287
Jun 11, 2026
632.90
642.85
620.60
624.40
617.62
713,261
Jun 10, 2026
674.00
675.95
633.15
637.05
630.13
984,152
Jun 9, 2026
672.25
679.95
661.15
667.10
659.86
656,100
Jun 8, 2026
698.00
698.20
669.00
672.15
664.85
648,060
Jun 5, 2026
720.00
721.00
701.55
705.35
697.69
686,387
Jun 4, 2026
726.00
735.00
710.60
715.50
707.73
452,976
Jun 3, 2026
721.40
739.40
712.80
730.05
722.12
895,481
Jun 2, 2026
710.00
726.35
707.30
721.35
713.52
579,688
Jun 1, 2026
734.30
737.65
702.50
716.95
709.16
2,149,925
May 29, 2026
736.05
768.00
716.00
727.75
719.85
2,540,945
May 27, 2026
756.00
772.90
745.50
746.80
738.69
832,684
May 26, 2026
749.70
766.90
748.00
755.95
747.74
1,039,956
May 25, 2026
750.00
759.50
743.10
748.45
740.32
754,482
May 22, 2026
746.00
754.40
737.80
740.60
732.56
690,541
May 21, 2026
746.00
767.95
741.00
744.25
736.17
1,436,398
May 20, 2026
745.00
747.30
727.45
740.55
732.51
1,053,847
May 19, 2026
765.00
769.90
745.40
748.00
739.88
1,444,105
May 18, 2026
772.90
797.40
739.15
761.05
752.79
3,485,904
May 15, 2026
763.70
802.40
736.15
774.45
766.04
5,944,893
May 14, 2026
759.90
767.60
735.00
759.60
751.35
2,372,916
May 13, 2026
718.00
755.90
717.00
749.20
741.06
2,420,627
May 12, 2026
729.95
747.35
712.05
717.00
709.21
1,330,732
May 11, 2026
747.60
750.00
725.00
731.45
723.51
1,170,279
May 8, 2026
727.90
764.70
725.55
751.75
743.59
3,574,767
May 7, 2026
719.00
733.90
714.00
728.55
720.64
1,011,605
May 6, 2026
711.00
727.20
704.05
717.20
709.41
1,170,055
May 5, 2026
709.10
716.10
701.15
704.65
697.00
661,747
May 4, 2026
710.00
725.00
692.15
708.75
701.05
1,453,310
Apr 30, 2026
730.00
732.75
695.70
707.10
699.42
2,036,387
Apr 29, 2026
740.00
751.45
738.05
740.60
732.56
1,013,841
Apr 28, 2026
738.85
757.00
732.75
736.65
728.65
1,436,255
Apr 27, 2026
728.00
750.00
728.00
735.80
727.81
1,245,602
Apr 24, 2026
739.00
741.60
717.05
723.40
715.54
1,437,495
Apr 23, 2026
736.55
756.00
732.05
736.40
728.40
2,342,978
Apr 22, 2026
735.00
749.40
732.25
741.05
733.00
1,643,267
Apr 21, 2026
715.45
749.80
711.20
737.25
729.24
4,745,629
Apr 20, 2026
680.00
760.00
674.25
711.75
704.02
11,526,034
Apr 17, 2026
684.75
691.75
674.80
679.20
671.82
1,354,380
Apr 16, 2026
676.00
685.40
661.00
681.95
674.54
3,299,127
Apr 15, 2026
645.50
669.70
645.50
666.35
659.11
2,225,299
Apr 13, 2026
629.95
653.90
618.75
637.60
630.68
1,053,694
Apr 10, 2026
643.90
649.80
636.00
638.75
631.81
608,959
Apr 9, 2026
645.00
656.90
635.10
638.35
631.42
785,875
Apr 8, 2026
645.50
658.00
640.10
643.10
636.12
1,212,969
Apr 7, 2026
637.60
646.60
625.90
629.80
622.96
923,967
Apr 6, 2026
637.75
644.80
623.80
637.05
630.13
1,178,582
Apr 2, 2026
635.00
641.75
618.35
637.75
630.82
815,698
Apr 1, 2026
632.55
656.85
629.70
643.20
636.22
1,451,265
Mar 30, 2026
626.05
659.45
611.20
616.70
610.00
2,888,144
Mar 27, 2026
597.10
659.85
589.85
640.20
633.25
16,011,828
Mar 25, 2026
579.00
602.00
575.45
595.75
589.28
744,353
Mar 24, 2026
576.00
580.00
558.95
570.85
564.65
781,850
Mar 23, 2026
599.95
599.95
558.05
563.70
557.58
1,029,339
Mar 20, 2026
609.85
627.65
603.50
607.10
600.51
745,529
Mar 19, 2026
618.20
618.65
597.00
599.75
593.24
573,367
Mar 18, 2026
626.65
632.85
620.80
623.80
617.03
453,055
Mar 17, 2026
616.00
623.75
609.15
620.45
613.71
599,758
Mar 16, 2026
618.50
618.50
591.50
613.50
606.84
1,004,120
Mar 13, 2026
640.70
647.00
613.10
621.55
614.80
1,438,593
Mar 12, 2026
644.40
662.65
628.00
645.70
638.69
1,025,588
Mar 11, 2026
636.05
673.65
633.60
648.95
641.90
1,510,303
Mar 10, 2026
640.95
646.80
623.60
636.05
629.14
700,136
Mar 9, 2026
662.90
662.90
623.50
627.75
620.93
1,113,668
Mar 6, 2026
682.95
693.45
660.10
665.80
658.57
963,792
Mar 5, 2026
681.70
697.00
674.80
684.65
677.22
1,244,871
Mar 4, 2026
695.00
699.25
664.50
671.45
664.16
1,575,162
Mar 2, 2026
685.00
723.75
681.90
707.40
699.72
1,865,244
Feb 27, 2026
728.70
747.00
713.35
718.10
710.30
2,869,400
Feb 26, 2026
725.00
736.40
719.40
730.15
722.22
2,989,871
Feb 25, 2026
688.00
727.00
687.00
719.30
711.49
5,128,142
Feb 24, 2026
691.95
702.00
672.90
683.65
676.23
1,100,980
Feb 23, 2026
697.00
702.15
678.40
694.45
686.91
1,130,735
Feb 20, 2026
685.00
696.50
676.05
690.85
683.35
1,001,894
Feb 19, 2026
697.95
703.80
679.00
683.05
675.63
1,291,045
Feb 18, 2026
672.95
705.00
671.00
693.50
685.97
4,096,246
Feb 17, 2026
672.40
694.00
663.10
672.75
665.44
2,397,133
Feb 16, 2026
641.10
676.70
631.00
672.05
664.75
1,587,230
Feb 13, 2026
669.00
678.45
636.20
645.90
638.89
1,128,138
Feb 12, 2026
667.90
673.20
656.85
670.15
662.87
785,496
Feb 11, 2026
674.00
678.55
646.45
666.95
659.71
1,245,189
Feb 10, 2026
643.95
673.85
638.50
668.25
660.99
2,721,867
Feb 9, 2026
626.05
654.85
619.90
637.30
630.38
3,304,974
Feb 6, 2026
620.05
629.35
608.70
618.70
611.98
660,250
Feb 5, 2026
639.00
639.00
617.10
622.95
616.19
510,471
Feb 4, 2026
629.95
643.25
622.15
637.35
630.43
679,484
Feb 3, 2026
625.00
633.40
611.85
624.95
618.16
753,802
Feb 2, 2026
597.00
605.00
574.75
601.55
595.02
796,157
Jan 30, 2026
649.00
654.00
604.15
617.30
610.60
1,702,101
Jan 29, 2026
665.00
677.90
649.25
666.65
659.41
1,815,423
Jan 28, 2026
633.90
665.00
627.25
661.75
654.56
1,693,464
Jan 27, 2026
611.45
633.65
602.10
627.95
621.13
739,849
Jan 23, 2026
641.00
648.00
607.00
609.90
603.28
717,328
Jan 22, 2026
629.90
642.00
623.05
635.95
629.04
906,323
Jan 21, 2026
618.70
640.15
612.00
620.90
614.16
1,288,000
Jan 20, 2026
642.00
647.95
615.65
621.90
615.15
1,022,813
Jan 19, 2026
639.30
653.00
633.15
640.10
633.15
978,992
Jan 16, 2026
639.00
659.75
634.30
639.55
632.61
1,843,188
Jan 15, 2026
632.90
632.90
632.90
632.90
626.03
-
Jan 14, 2026
594.00
649.10
594.00
632.90
626.03
4,565,288
Jan 13, 2026
620.00
634.65
587.40
599.30
592.79
1,381,280
Jan 12, 2026
628.00
630.45
608.55
618.90
612.18
841,253
Jan 9, 2026
640.05
655.00
625.65
628.45
621.63
672,985
Jan 8, 2026
661.90
664.85
638.70
645.55
638.54
726,342
Jan 7, 2026
672.55
673.50
660.00
661.90
654.71
998,956
Jan 6, 2026
659.95
685.00
653.30
672.55
665.25
2,907,486
Jan 5, 2026
664.00
670.65
638.90
656.80
649.67
1,203,761
Jan 2, 2026
643.00
665.00
640.10
659.70
652.54
1,712,645
Jan 1, 2026
644.00
663.30
635.65
648.15
641.11
4,033,522
Dec 31, 2025
587.00
648.00
586.90
641.70
634.73
13,035,254
Dec 30, 2025
593.90
599.40
579.15
587.70
581.32
1,314,254
Dec 29, 2025
585.35
619.10
581.95
601.75
595.22
4,459,308
Dec 26, 2025
568.00
587.70
563.85
582.80
576.47
889,557
Dec 24, 2025
570.30
587.00
567.05
570.85
564.65
769,350
Dec 23, 2025
564.95
579.50
562.30
570.30
564.11
843,011
Dec 22, 2025
553.90
569.00
551.00
564.30
558.17
1,088,616
Dec 19, 2025
529.90
550.95
527.80
549.15
543.19
630,759
Dec 18, 2025
531.50
531.50
522.75
526.35
520.63
213,395
Dec 17, 2025
537.05
537.45
531.00
532.80
527.01
172,387
Dec 16, 2025
545.00
545.00
535.55
537.15
531.32
186,590
Dec 15, 2025
541.00
553.60
539.50
546.50
540.57
337,863
Dec 12, 2025
542.90
547.00
538.00
541.45
535.57
260,281
Dec 11, 2025
540.95
549.90
539.45
541.40
535.52
274,441
Dec 10, 2025
545.00
551.75
538.00
541.20
535.32
356,678
Dec 9, 2025
523.90
542.40
516.20
540.80
534.93
361,680
Dec 8, 2025
537.90
543.50
521.00
526.15
520.44
384,319
Dec 5, 2025
543.40
543.40
532.65
537.50
531.66
343,082
Dec 4, 2025
545.20
548.95
537.20
544.05
538.14
298,785
Dec 3, 2025
546.30
548.00
538.00
545.20
539.28
330,597
Dec 2, 2025
549.80
552.00
541.45
544.55
538.64
219,303
Dec 1, 2025
556.00
558.45
546.00
549.80
543.83
321,236
Nov 28, 2025
554.80
556.80
547.80
555.00
548.97
372,807
Nov 27, 2025
562.00
563.40
551.20
554.25
548.23
306,245
Nov 26, 2025
554.00
563.90
549.30
558.20
552.14
545,170
Nov 25, 2025
551.90
573.15
549.10
552.40
546.40
1,113,168
Nov 24, 2025
552.20
556.55
542.50
553.85
547.84
629,944
Nov 21, 2025
560.35
560.40
545.10
555.00
548.97
666,834
Nov 20, 2025
568.50
570.60
554.10
562.55
556.44
896,727
Nov 19, 2025
594.00
594.60
566.50
568.55
562.38
872,252
Nov 18, 2025
572.60
607.30
566.45
596.40
589.92
3,116,151
Nov 17, 2025
573.70
580.15
569.20
573.70
567.47
351,709
Nov 14, 2025
571.95
580.75
563.20
571.65
565.44
406,263
Nov 13, 2025
569.70
582.00
566.30
571.35
565.15
588,063
Nov 12, 2025
569.05
572.50
558.00
568.40
562.23
783,187
Nov 11, 2025
538.50
588.70
531.00
569.80
563.61
6,421,039
Nov 10, 2025
581.05
586.00
519.50
538.55
532.70
4,344,954
Nov 7, 2025
587.60
590.00
576.00
577.25
570.98
835,717
Nov 6, 2025
614.00
615.00
587.55
591.15
584.73
794,072
Nov 4, 2025
615.55
629.70
610.05
612.80
606.15
995,493
Nov 3, 2025
626.65
642.35
616.80
618.65
611.93
931,434
