Graphite India Limited Stock Price (Quote)
₹588.85
-0.600 (-0.102%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹546.55 | ₹709.40 | Friday, 24th May 2024 GRAPHITE.NS stock ended at ₹588.85. This is 0.102% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.24% from a day low at ₹586.35 to a day high of ₹599.50. |
90 days | ₹546.55 | ₹709.40 | |
52 weeks | ₹310.00 | ₹709.40 |
Date | Open | High | Low | Close | Volume |
Sep 08, 2023 | ₹483.00 | ₹547.00 | ₹483.00 | ₹518.30 | 15 854 068 |
Sep 07, 2023 | ₹472.90 | ₹486.70 | ₹472.90 | ₹479.70 | 714 277 |
Sep 06, 2023 | ₹480.95 | ₹480.95 | ₹468.20 | ₹472.80 | 613 733 |
Sep 05, 2023 | ₹482.95 | ₹487.95 | ₹475.15 | ₹478.05 | 546 436 |
Sep 04, 2023 | ₹478.90 | ₹489.40 | ₹478.50 | ₹482.05 | 902 829 |
Sep 01, 2023 | ₹477.00 | ₹486.85 | ₹474.30 | ₹476.55 | 849 736 |
Aug 31, 2023 | ₹473.00 | ₹478.50 | ₹466.50 | ₹473.90 | 643 786 |
Aug 30, 2023 | ₹477.50 | ₹484.00 | ₹471.55 | ₹472.75 | 648 675 |
Aug 29, 2023 | ₹480.55 | ₹487.30 | ₹472.00 | ₹475.20 | 1 363 267 |
Aug 28, 2023 | ₹460.40 | ₹480.50 | ₹457.30 | ₹476.25 | 1 829 187 |
Aug 25, 2023 | ₹456.00 | ₹464.00 | ₹448.40 | ₹458.00 | 731 125 |
Aug 24, 2023 | ₹466.70 | ₹468.00 | ₹457.55 | ₹458.80 | 634 975 |
Aug 23, 2023 | ₹450.00 | ₹473.00 | ₹447.45 | ₹464.50 | 3 111 991 |
Aug 22, 2023 | ₹446.00 | ₹455.40 | ₹442.30 | ₹447.05 | 1 024 157 |
Aug 21, 2023 | ₹440.45 | ₹450.85 | ₹439.30 | ₹445.95 | 1 777 408 |
Aug 18, 2023 | ₹431.15 | ₹436.00 | ₹428.05 | ₹431.65 | 439 699 |
Aug 17, 2023 | ₹431.35 | ₹442.30 | ₹423.30 | ₹431.15 | 531 949 |
Aug 16, 2023 | ₹439.00 | ₹444.00 | ₹430.90 | ₹432.65 | 595 200 |
Aug 14, 2023 | ₹428.00 | ₹444.60 | ₹420.10 | ₹439.70 | 1 246 369 |
Aug 11, 2023 | ₹424.00 | ₹433.25 | ₹421.90 | ₹430.90 | 1 294 469 |
Aug 10, 2023 | ₹427.00 | ₹436.95 | ₹412.25 | ₹430.65 | 2 192 531 |
Aug 09, 2023 | ₹436.65 | ₹439.60 | ₹424.15 | ₹426.00 | 1 420 201 |
Aug 08, 2023 | ₹470.65 | ₹471.60 | ₹431.00 | ₹434.75 | 3 276 017 |
Aug 07, 2023 | ₹449.00 | ₹467.50 | ₹449.00 | ₹463.60 | 2 808 930 |
Aug 04, 2023 | ₹421.00 | ₹447.00 | ₹419.20 | ₹443.45 | 2 537 670 |
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.
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.
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.
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.