14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹546.55 ₹709.40 Friday, 17th May 2024 GRAPHITE.NS stock ended at ₹602.90. This is 2.74% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.41% from a day low at ₹587.00 to a day high of ₹607.00.
90 days ₹537.75 ₹709.40
52 weeks ₹310.00 ₹709.40

Historical Graphite India Limited prices

Date Open High Low Close Volume
Jan 29, 2024 ₹534.00 ₹537.20 ₹525.00 ₹527.55 448 989
Jan 25, 2024 ₹530.00 ₹536.75 ₹527.75 ₹530.25 337 884
Jan 24, 2024 ₹523.00 ₹532.20 ₹512.25 ₹527.35 624 734
Jan 23, 2024 ₹549.90 ₹551.60 ₹520.10 ₹522.90 684 391
Jan 22, 2024 ₹543.50 ₹543.50 ₹543.50 ₹543.50 0
Jan 20, 2024 ₹545.00 ₹562.00 ₹543.50 ₹545.05 716 326
Jan 19, 2024 ₹546.50 ₹551.75 ₹541.45 ₹543.50 524 110
Jan 18, 2024 ₹554.95 ₹560.95 ₹527.55 ₹541.75 1 249 355
Jan 17, 2024 ₹547.85 ₹569.30 ₹542.00 ₹556.90 1 597 738
Jan 16, 2024 ₹559.05 ₹572.40 ₹548.60 ₹551.55 1 712 784
Jan 15, 2024 ₹557.00 ₹567.00 ₹553.30 ₹558.45 965 709
Jan 12, 2024 ₹559.00 ₹568.40 ₹552.10 ₹555.35 1 051 131
Jan 11, 2024 ₹559.95 ₹575.95 ₹551.00 ₹557.75 2 833 295
Jan 10, 2024 ₹534.50 ₹568.80 ₹530.55 ₹552.20 3 792 303
Jan 09, 2024 ₹537.95 ₹541.40 ₹532.00 ₹534.30 346 355
Jan 08, 2024 ₹546.00 ₹546.00 ₹530.40 ₹532.55 543 173
Jan 05, 2024 ₹551.00 ₹557.70 ₹540.30 ₹544.60 645 445
Jan 04, 2024 ₹537.50 ₹553.70 ₹535.00 ₹550.65 1 182 757
Jan 03, 2024 ₹543.60 ₹547.75 ₹535.05 ₹536.50 476 039
Jan 02, 2024 ₹551.50 ₹558.40 ₹539.45 ₹543.60 1 190 255
Jan 01, 2024 ₹550.20 ₹559.20 ₹548.10 ₹551.70 765 988
Dec 29, 2023 ₹554.70 ₹559.20 ₹545.20 ₹550.20 930 271
Dec 28, 2023 ₹553.70 ₹567.50 ₹548.55 ₹552.40 1 757 058
Dec 27, 2023 ₹548.50 ₹572.00 ₹544.55 ₹550.80 4 118 070
Dec 26, 2023 ₹526.70 ₹549.50 ₹526.50 ₹545.50 1 149 677

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use GRAPHITE.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the GRAPHITE.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the GRAPHITE.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Graphite India Limited

Graphite India Limited Graphite India Limited manufactures and sells graphite electrodes, and carbon and graphite specialty products in India and internationally. The company operates in two segments, Graphite and Carbon, and Others. It offers a range of graphite electrodes with various diameter and power for AC and DC furnaces. The company also provides extruded graphite in the form of rods and blocks, mini rods, graphite tubes, heat exchanger tubes, molded mold and i... GRAPHITE.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT