NSE: GRAPHITE | Series: EQ

  • LTP

    563.20

    -2.20 (-0.39 %)
  • Open

    569.35

    546.00
  • High

    572.95

    572.85
  • Low

    558.00

    546.00
  • Close

    563.55

    565.40
  • 52W High

    623.35

    25 Sep, 2024
  • 52W Low

    460.05

    21 Nov, 2024
Upper Circuit: 678.48 Lower Circuit: 452.32
1W
1M
3M
6M
1Y
Date Open High Low LTP Close Change % 52W High 52W Low Volume Value (₹) No. of trades
20 Dec, 2024 569.35 572.95 558.00 563.20 563.55 -1.85-0.33 623.35460.051,583,83789.66 Crore65,108
19 Dec, 2024 546.00 572.85 546.00 566.00 565.40 4.750.85 623.35460.052,020,029114.02 Crore46,769
18 Dec, 2024 552.00 575.30 552.00 560.00 560.65 6.001.08 623.35460.051,340,66775.74 Crore35,550
17 Dec, 2024 563.45 564.75 552.00 554.00 554.65 -7.65-1.36 623.35460.05528,74529.51 Crore16,816
16 Dec, 2024 568.75 572.00 560.00 560.70 562.30 -2.95-0.52 623.35460.05843,98747.82 Crore23,610
13 Dec, 2024 554.40 568.30 552.05 565.25 565.25 5.951.06 623.35460.051,442,93081.07 Crore37,317
12 Dec, 2024 569.00 570.05 555.00 556.00 559.30 -8.75-1.54 623.35460.05777,52543.61 Crore26,575
11 Dec, 2024 566.00 577.00 565.00 565.90 568.05 0.750.13 623.35460.051,228,06470.08 Crore30,493
10 Dec, 2024 568.00 569.80 558.10 566.60 567.30 -0.70-0.12 623.35460.05958,26254.06 Crore21,149
09 Dec, 2024 559.00 575.35 558.70 566.70 568.00 9.851.76 623.35460.052,525,958143.65 Crore46,342
06 Dec, 2024 570.00 572.00 556.05 559.00 558.15 -11.15-1.96 623.35460.052,132,038119.70 Crore39,663
05 Dec, 2024 598.00 603.50 565.25 567.75 569.30 -39.00-6.41 623.35460.056,883,951399.34 Crore108,580
04 Dec, 2024 575.00 614.40 571.20 605.95 608.30 38.156.69 623.35460.0514,858,728893.50 Crore212,672
03 Dec, 2024 524.95 582.30 523.20 570.05 570.15 47.859.16 623.35460.0511,566,217655.34 Crore212,119
02 Dec, 2024 517.55 526.95 514.95 526.95 522.30 0.800.15 623.35460.05457,37823.74 Crore17,828
29 Nov, 2024 507.00 524.70 496.55 520.05 521.50 17.203.41 623.35460.051,231,97163.24 Crore42,055
28 Nov, 2024 486.85 509.00 480.55 505.50 504.30 20.954.33 623.35460.051,169,01657.85 Crore41,100
27 Nov, 2024 483.60 492.35 480.50 483.70 483.35 2.450.51 623.35460.05334,32316.21 Crore15,193
26 Nov, 2024 481.90 485.60 477.05 479.00 480.90 1.100.23 623.35460.05226,31810.89 Crore11,058
25 Nov, 2024 478.70 487.20 478.70 479.75 479.80 8.951.9 623.35460.05287,71613.87 Crore14,536