Graphite India

Graphite India Ltd Historical Data

NSEBSE

₹550

(-0.53%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-May-2025	468.8	472.75	460.1	462.75	17,748	16,01,90,458.4	1,59,965
14-May-2025	470	497.5	465.45	485.4	64,162	1,00,17,62,485.35	4,03,144
15-May-2025	490	493.15	478.8	481.85	27,809	35,39,10,497.9	3,02,594
16-May-2025	483	490.45	481.85	486.4	14,122	20,50,92,256.95	1,72,884
19-May-2025	487.15	576	487.15	568.2	3,21,468	11,62,40,62,214.4	27,46,658
20-May-2025	563	563	538.7	542.9	79,751	1,88,30,77,985.95	9,23,977
21-May-2025	542	560.75	534.15	539	44,846	87,37,23,053.95	3,26,148
22-May-2025	539.5	545.8	528	529.9	30,381	58,32,84,598.6	3,66,702
23-May-2025	531.8	553	531.25	539.4	43,189	98,66,31,285.5	3,83,983
26-May-2025	542.8	543.45	533.85	536.9	19,021	30,78,73,726.5	1,52,983
27-May-2025	540	551	533.1	535.5	27,947	50,06,97,911.55	2,18,595
28-May-2025	537.4	538.8	529	531.2	11,516	23,59,30,056.75	1,26,763
29-May-2025	536.45	559	532.4	553.25	67,588	1,58,56,82,422.2	6,36,037
30-May-2025	554	568.5	537.7	546.15	50,550	1,47,71,25,895.7	6,23,646
02-Jun-2025	545.75	551.75	541.35	544.8	12,984	22,48,81,082.05	1,37,303
03-Jun-2025	550.2	566.85	545.4	555.25	44,933	89,10,42,574.85	3,22,296
04-Jun-2025	557.1	592.7	548	570.15	83,318	2,80,39,34,516.55	11,79,825
05-Jun-2025	573	580.75	553	555	37,858	1,01,10,63,709.6	6,53,194
06-Jun-2025	556.7	557.9	539.8	542	21,724	54,95,69,557.7	4,50,939
09-Jun-2025	545	557.4	544.1	553.95	15,472	32,93,57,443.4	1,94,377
10-Jun-2025	555.5	564.8	552	552.95	19,670	45,66,24,523.25	2,81,340
11-Jun-2025	555.15	567.5	545.4	550	23,929	56,43,67,407.65	3,48,547