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
Sep 19, 2018 ₹985.00 ₹1,000.00 ₹941.00 ₹953.95 465 116
Sep 18, 2018 ₹993.00 ₹1,013.00 ₹982.00 ₹986.25 1 096 161
Sep 17, 2018 ₹1,000.20 ₹1,014.00 ₹989.00 ₹992.10 317 766
Sep 14, 2018 ₹1,010.60 ₹1,016.95 ₹1,002.00 ₹1,004.80 317 317
Sep 12, 2018 ₹1,004.00 ₹1,017.20 ₹998.00 ₹1,010.60 501 462
Sep 11, 2018 ₹1,000.00 ₹1,025.00 ₹995.45 ₹1,001.65 509 542
Sep 10, 2018 ₹995.00 ₹1,013.25 ₹991.00 ₹994.25 311 399
Sep 07, 2018 ₹1,019.90 ₹1,023.00 ₹967.15 ₹990.15 1 161 099
Sep 06, 2018 ₹1,020.00 ₹1,030.00 ₹1,006.30 ₹1,018.05 480 249
Sep 05, 2018 ₹1,005.85 ₹1,034.00 ₹986.00 ₹1,017.85 456 100
Sep 04, 2018 ₹1,010.00 ₹1,020.00 ₹990.00 ₹998.70 445 132
Sep 03, 2018 ₹1,044.00 ₹1,045.00 ₹1,006.50 ₹1,010.20 547 233
Aug 31, 2018 ₹990.10 ₹1,025.00 ₹986.10 ₹1,013.00 606 405
Aug 30, 2018 ₹990.00 ₹997.15 ₹976.80 ₹989.70 352 525
Aug 29, 2018 ₹1,004.00 ₹1,014.05 ₹975.00 ₹982.15 646 244
Aug 28, 2018 ₹1,010.45 ₹1,022.00 ₹1,001.00 ₹1,012.75 469 744
Aug 27, 2018 ₹984.00 ₹1,024.40 ₹984.00 ₹1,009.10 1 077 074
Aug 24, 2018 ₹997.00 ₹1,013.00 ₹965.10 ₹980.65 1 039 091
Aug 23, 2018 ₹1,049.90 ₹1,049.90 ₹998.90 ₹999.30 1 358 150
Aug 21, 2018 ₹1,049.00 ₹1,069.00 ₹997.10 ₹1,051.45 1 285 972
Aug 20, 2018 ₹1,100.00 ₹1,109.25 ₹1,041.75 ₹1,041.75 1 094 108
Aug 17, 2018 ₹1,116.00 ₹1,118.50 ₹1,090.00 ₹1,096.55 539 999
Aug 16, 2018 ₹1,093.80 ₹1,118.70 ₹1,079.45 ₹1,106.75 909 264
Aug 14, 2018 ₹1,109.90 ₹1,126.20 ₹1,097.20 ₹1,100.55 696 751
Aug 13, 2018 ₹1,084.90 ₹1,118.00 ₹1,058.00 ₹1,099.85 1 039 242

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