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

Historical Graphite India Limited prices

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.

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