XBOM:GRAPHITE
Graphite India Limited Stock Price (Quote)
₹595.35
-20.85 (-3.38%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹0.0060 | ₹169.56 | Wednesday, 8th May 2024 GRAPHITE.BO stock ended at ₹595.35. This is 3.38% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 5.76% from a day low at ₹590.00 to a day high of ₹624.00. |
| 90 days | ₹113.65 | ₹133.77 | |
| 52 weeks | ₹171.20 | ₹133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | ₹615.00 | ₹624.00 | ₹590.00 | ₹595.35 | 109 527 |
| May 07, 2024 | ₹651.85 | ₹655.45 | ₹612.30 | ₹616.20 | 85 669 |
| May 06, 2024 | ₹656.85 | ₹662.90 | ₹641.10 | ₹648.60 | 90 533 |
| May 03, 2024 | ₹669.50 | ₹671.15 | ₹654.00 | ₹656.85 | 75 916 |
| May 02, 2024 | ₹678.65 | ₹680.05 | ₹663.25 | ₹667.05 | 38 839 |
| Apr 30, 2024 | ₹683.25 | ₹694.65 | ₹666.55 | ₹674.70 | 89 022 |
| Apr 29, 2024 | ₹685.85 | ₹695.10 | ₹675.75 | ₹678.85 | 33 057 |
| Apr 26, 2024 | ₹692.75 | ₹701.15 | ₹682.30 | ₹684.80 | 92 790 |
| Apr 25, 2024 | ₹676.25 | ₹709.45 | ₹676.25 | ₹689.00 | 140 976 |
| Apr 24, 2024 | ₹688.90 | ₹697.00 | ₹675.60 | ₹677.90 | 94 721 |
| Apr 23, 2024 | ₹681.50 | ₹689.00 | ₹677.30 | ₹685.05 | 68 605 |
| Apr 22, 2024 | ₹661.10 | ₹690.40 | ₹661.10 | ₹675.00 | 159 766 |
| Apr 19, 2024 | ₹661.10 | ₹682.80 | ₹649.75 | ₹673.65 | 164 705 |
| Apr 18, 2024 | ₹654.35 | ₹695.50 | ₹648.65 | ₹670.75 | 470 137 |
| Apr 16, 2024 | ₹641.65 | ₹661.90 | ₹635.00 | ₹644.20 | 90 211 |
| Apr 15, 2024 | ₹612.05 | ₹664.35 | ₹612.05 | ₹648.55 | 226 083 |
| Apr 12, 2024 | ₹678.00 | ₹689.35 | ₹652.00 | ₹655.40 | 79 620 |
| Apr 09, 2024 | ₹666.95 | ₹678.00 | ₹656.00 | ₹665.55 | 177 725 |
| Apr 08, 2024 | ₹660.05 | ₹670.45 | ₹653.75 | ₹661.00 | 113 742 |
| Apr 05, 2024 | ₹666.15 | ₹672.55 | ₹654.90 | ₹658.85 | 57 175 |
| Apr 04, 2024 | ₹653.95 | ₹673.00 | ₹645.80 | ₹661.45 | 259 283 |
| Apr 03, 2024 | ₹638.05 | ₹665.00 | ₹637.00 | ₹652.15 | 295 449 |
| Apr 02, 2024 | ₹636.50 | ₹653.00 | ₹626.15 | ₹638.55 | 144 286 |
| Apr 01, 2024 | ₹604.70 | ₹642.50 | ₹604.70 | ₹635.55 | 81 778 |
| Mar 28, 2024 | ₹609.90 | ₹614.00 | ₹601.00 | ₹603.45 | 20 489 |
