Graphite India

Graphite India Ltd Historical Data

NSEBSE

₹569.75

(2.22%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/05/2025

To Date

28/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	554	568.5	537.7	546.15	50,550	1,47,71,25,895.7	6,23,646
02-Jun-2025	545.75	551.75	541.35	544.8	12,984	22,48,81,082.05	1,37,303
03-Jun-2025	550.2	566.85	545.4	555.25	44,933	89,10,42,574.85	3,22,296
04-Jun-2025	557.1	592.7	548	570.15	83,318	2,80,39,34,516.55	11,79,825
05-Jun-2025	573	580.75	553	555	37,858	1,01,10,63,709.6	6,53,194
06-Jun-2025	556.7	557.9	539.8	542	21,724	54,95,69,557.7	4,50,939
09-Jun-2025	545	557.4	544.1	553.95	15,472	32,93,57,443.4	1,94,377
10-Jun-2025	555.5	564.8	552	552.95	19,670	45,66,24,523.25	2,81,340
11-Jun-2025	555.15	567.5	545.4	550	23,929	56,43,67,407.65	3,48,547
12-Jun-2025	550.05	555.3	531.05	533.95	21,293	42,64,80,811.95	3,81,238
13-Jun-2025	531	531.3	521.05	523.35	18,396	39,61,89,662.25	3,16,549
16-Jun-2025	523.45	541	512.6	538.45	24,235	38,27,72,327.2	2,20,983
17-Jun-2025	540.2	544.7	533	538.15	17,097	33,34,46,196.4	1,99,396
18-Jun-2025	535.95	558.9	529.1	553.7	34,837	87,48,93,747.55	4,86,628
19-Jun-2025	553	554.9	533.1	538	22,605	38,20,84,722.85	1,95,041
20-Jun-2025	535	548.45	534	545	16,331	25,20,00,475.25	1,32,616
23-Jun-2025	545	564.45	536.95	560.55	21,716	72,75,95,489.25	4,06,852
24-Jun-2025	560.55	564	548.2	550.5	18,478	35,97,67,849.65	2,51,980
25-Jun-2025	553	567.8	553	558.3	26,082	57,97,32,171.95	3,46,339
26-Jun-2025	558.3	563.7	553.5	557.35	10,584	20,30,64,456.9	1,24,052
27-Jun-2025	559	582	557.4	569.75	73,243	1,95,34,78,822.7	8,56,147