NSE: GRAPHITE | Series: EQ
-
LTP
560.00
-3.55 (-0.63 %) -
Open
563.55
569.35 -
High
567.95
572.95 -
Low
549.00
558.00 -
Close
560.05
563.55 -
52W High
623.35
25 Sep, 2024 -
52W Low
460.05
21 Nov, 2024
Upper Circuit: 676.26
Lower Circuit: 450.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 563.55 | 567.95 | 549.00 | 560.00 | 560.05 | -3.50 | -0.62 | 623.35 | 460.05 | 572,212 | 31.98 Crore | 18,240 |
| 20 Dec, 2024 | 569.35 | 572.95 | 558.00 | 563.20 | 563.55 | -1.85 | -0.33 | 623.35 | 460.05 | 1,583,837 | 89.66 Crore | 65,108 |
| 19 Dec, 2024 | 546.00 | 572.85 | 546.00 | 566.00 | 565.40 | 4.75 | 0.85 | 623.35 | 460.05 | 2,020,029 | 114.02 Crore | 46,769 |
| 18 Dec, 2024 | 552.00 | 575.30 | 552.00 | 560.00 | 560.65 | 6.00 | 1.08 | 623.35 | 460.05 | 1,340,667 | 75.74 Crore | 35,550 |
| 17 Dec, 2024 | 563.45 | 564.75 | 552.00 | 554.00 | 554.65 | -7.65 | -1.36 | 623.35 | 460.05 | 528,745 | 29.51 Crore | 16,816 |
| 16 Dec, 2024 | 568.75 | 572.00 | 560.00 | 560.70 | 562.30 | -2.95 | -0.52 | 623.35 | 460.05 | 843,987 | 47.82 Crore | 23,610 |
| 13 Dec, 2024 | 554.40 | 568.30 | 552.05 | 565.25 | 565.25 | 5.95 | 1.06 | 623.35 | 460.05 | 1,442,930 | 81.07 Crore | 37,317 |
| 12 Dec, 2024 | 569.00 | 570.05 | 555.00 | 556.00 | 559.30 | -8.75 | -1.54 | 623.35 | 460.05 | 777,525 | 43.61 Crore | 26,575 |
| 11 Dec, 2024 | 566.00 | 577.00 | 565.00 | 565.90 | 568.05 | 0.75 | 0.13 | 623.35 | 460.05 | 1,228,064 | 70.08 Crore | 30,493 |
| 10 Dec, 2024 | 568.00 | 569.80 | 558.10 | 566.60 | 567.30 | -0.70 | -0.12 | 623.35 | 460.05 | 958,262 | 54.06 Crore | 21,149 |
| 09 Dec, 2024 | 559.00 | 575.35 | 558.70 | 566.70 | 568.00 | 9.85 | 1.76 | 623.35 | 460.05 | 2,525,958 | 143.65 Crore | 46,342 |
| 06 Dec, 2024 | 570.00 | 572.00 | 556.05 | 559.00 | 558.15 | -11.15 | -1.96 | 623.35 | 460.05 | 2,132,038 | 119.70 Crore | 39,663 |
| 05 Dec, 2024 | 598.00 | 603.50 | 565.25 | 567.75 | 569.30 | -39.00 | -6.41 | 623.35 | 460.05 | 6,883,951 | 399.34 Crore | 108,580 |
| 04 Dec, 2024 | 575.00 | 614.40 | 571.20 | 605.95 | 608.30 | 38.15 | 6.69 | 623.35 | 460.05 | 14,858,728 | 893.50 Crore | 212,672 |
| 03 Dec, 2024 | 524.95 | 582.30 | 523.20 | 570.05 | 570.15 | 47.85 | 9.16 | 623.35 | 460.05 | 11,566,217 | 655.34 Crore | 212,119 |
| 02 Dec, 2024 | 517.55 | 526.95 | 514.95 | 526.95 | 522.30 | 0.80 | 0.15 | 623.35 | 460.05 | 457,378 | 23.74 Crore | 17,828 |
| 29 Nov, 2024 | 507.00 | 524.70 | 496.55 | 520.05 | 521.50 | 17.20 | 3.41 | 623.35 | 460.05 | 1,231,971 | 63.24 Crore | 42,055 |
| 28 Nov, 2024 | 486.85 | 509.00 | 480.55 | 505.50 | 504.30 | 20.95 | 4.33 | 623.35 | 460.05 | 1,169,016 | 57.85 Crore | 41,100 |
| 27 Nov, 2024 | 483.60 | 492.35 | 480.50 | 483.70 | 483.35 | 2.45 | 0.51 | 623.35 | 460.05 | 334,323 | 16.21 Crore | 15,193 |
| 26 Nov, 2024 | 481.90 | 485.60 | 477.05 | 479.00 | 480.90 | 1.10 | 0.23 | 623.35 | 460.05 | 226,318 | 10.89 Crore | 11,058 |
| 25 Nov, 2024 | 478.70 | 487.20 | 478.70 | 479.75 | 479.80 | 8.95 | 1.9 | 623.35 | 460.05 | 287,716 | 13.87 Crore | 14,536 |