NSE: GRAPHITE | Series: EQ
-
LTP
498.00
-1.70 (-0.34 %) -
Open
490.85
486.00 -
High
502.90
506.95 -
Low
490.50
475.70 -
Close
497.25
499.70 -
52W High
623.35
25 Sep, 2024 -
52W Low
365.75
04 Mar, 2025
Upper Circuit: 599.64
Lower Circuit: 399.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 490.85 | 502.90 | 490.50 | 498.00 | 497.25 | -2.45 | -0.49 | 623.35 | 365.75 | 419,041 | 20.84 Crore | 17,722 |
| 02 Apr, 2025 | 486.00 | 506.95 | 475.70 | 499.00 | 499.70 | 15.30 | 3.16 | 623.35 | 365.75 | 1,278,701 | 63.45 Crore | 40,286 |
| 01 Apr, 2025 | 475.00 | 489.95 | 472.50 | 486.95 | 484.40 | 6.45 | 1.35 | 623.35 | 365.75 | 472,743 | 22.72 Crore | 20,803 |
| 28 Mar, 2025 | 494.00 | 501.45 | 475.25 | 477.40 | 477.95 | -15.45 | -3.13 | 623.35 | 365.75 | 921,310 | 44.87 Crore | 31,978 |
| 27 Mar, 2025 | 495.00 | 500.70 | 489.00 | 491.00 | 493.40 | -9.90 | -1.97 | 623.35 | 365.75 | 1,351,205 | 66.79 Crore | 40,103 |
| 26 Mar, 2025 | 494.00 | 514.80 | 486.95 | 504.00 | 503.30 | 7.40 | 1.49 | 623.35 | 365.75 | 7,475,405 | 376.54 Crore | 138,833 |
| 25 Mar, 2025 | 464.50 | 525.00 | 463.00 | 492.00 | 495.90 | 35.80 | 7.78 | 623.35 | 365.75 | 27,305,527 | 1,386.63 Crore | 419,911 |
| 24 Mar, 2025 | 466.00 | 473.95 | 458.00 | 460.30 | 460.10 | -4.05 | -0.87 | 623.35 | 365.75 | 343,275 | 15.96 Crore | 16,302 |
| 21 Mar, 2025 | 460.00 | 469.05 | 458.15 | 461.55 | 464.15 | 5.50 | 1.2 | 623.35 | 365.75 | 347,256 | 16.12 Crore | 18,367 |
| 20 Mar, 2025 | 462.95 | 465.60 | 451.65 | 455.55 | 458.65 | -2.40 | -0.52 | 623.35 | 365.75 | 422,329 | 19.38 Crore | 21,125 |
| 19 Mar, 2025 | 464.90 | 469.00 | 458.90 | 460.00 | 461.05 | -0.20 | -0.04 | 623.35 | 365.75 | 354,376 | 16.45 Crore | 19,605 |
| 18 Mar, 2025 | 444.95 | 463.70 | 441.25 | 460.90 | 461.25 | 17.65 | 3.98 | 623.35 | 365.75 | 558,303 | 25.36 Crore | 29,281 |
| 17 Mar, 2025 | 443.00 | 449.70 | 435.10 | 440.00 | 443.60 | 2.15 | 0.49 | 623.35 | 365.75 | 464,582 | 20.54 Crore | 32,864 |
| 13 Mar, 2025 | 437.00 | 444.35 | 421.95 | 441.00 | 441.45 | 8.40 | 1.94 | 623.35 | 365.75 | 890,559 | 38.85 Crore | 42,366 |
| 12 Mar, 2025 | 430.80 | 439.90 | 429.00 | 431.45 | 433.05 | 6.25 | 1.46 | 623.35 | 365.75 | 968,638 | 42.11 Crore | 45,022 |
| 11 Mar, 2025 | 398.00 | 430.95 | 396.25 | 427.35 | 426.80 | 26.35 | 6.58 | 623.35 | 365.75 | 2,523,607 | 106.20 Crore | 85,855 |
| 10 Mar, 2025 | 412.85 | 420.00 | 399.00 | 400.65 | 400.45 | -12.40 | -3 | 623.35 | 365.75 | 392,263 | 16.04 Crore | 21,490 |
| 07 Mar, 2025 | 411.00 | 422.50 | 410.30 | 414.95 | 412.85 | 1.95 | 0.47 | 623.35 | 365.75 | 868,833 | 36.16 Crore | 35,372 |
| 06 Mar, 2025 | 393.00 | 413.00 | 393.00 | 409.65 | 410.90 | 18.95 | 4.83 | 623.35 | 365.75 | 850,680 | 34.76 Crore | 36,346 |
| 05 Mar, 2025 | 377.05 | 395.65 | 377.05 | 391.50 | 391.95 | 12.35 | 3.25 | 623.35 | 365.75 | 668,528 | 26.02 Crore | 35,171 |
| 04 Mar, 2025 | 370.95 | 382.95 | 365.75 | 378.00 | 379.60 | 5.15 | 1.38 | 623.35 | 365.75 | 617,778 | 23.33 Crore | 37,266 |