Graphite India

GRPH
🏛️ india →
555.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 544.55 546.95 544.55 546.95 1.3K
09:20 546.95 547.65 546.95 547.30 0.4K
09:25 546.85 546.90 545.75 545.75 0.1K
09:30 545.90 549.15 545.90 549.15 0.3K
09:35 548.25 548.85 548.05 548.85 0.0K
09:40 546.05 546.30 545.85 546.30 0.1K
09:45 547.20 547.20 547.20 547.20 0.1K
09:50 547.25 548.75 547.25 548.75 0.1K
09:55 548.75 549.00 548.45 548.45 1.1K
10:00 549.75 550.00 548.45 548.45 0.1K
10:05 547.95 549.90 547.95 549.90 0.3K
10:10 550.80 550.80 549.65 549.65 0.3K
10:25 548.55 548.55 548.55 548.55 0.0K
10:30 549.05 549.05 549.05 549.05 0.5K
10:35 547.25 547.25 547.25 547.25 0.0K
10:40 547.95 547.95 547.95 547.95 0.1K
10:55 547.95 547.95 547.95 547.95 0.0K
11:00 548.05 548.05 547.35 547.35 0.0K
11:05 548.70 548.70 548.70 548.70 0.0K
11:15 547.65 547.65 547.65 547.65 0.0K
11:20 548.50 548.50 547.85 547.85 0.1K
11:25 548.00 548.75 548.00 548.75 0.1K
11:30 548.45 548.45 548.45 548.45 0.0K
11:35 548.05 548.05 548.05 548.05 0.0K
11:40 547.65 547.65 547.65 547.65 0.0K
11:45 547.00 547.00 547.00 547.00 0.0K
11:55 546.25 546.25 546.05 546.20 0.1K
12:00 545.70 547.00 545.70 547.00 0.2K
12:10 547.00 547.00 547.00 547.00 0.0K
12:20 547.35 547.35 546.25 546.25 0.1K
12:35 547.15 547.15 547.15 547.15 0.0K
12:40 548.35 548.35 548.35 548.35 0.1K
13:00 546.90 546.90 546.90 546.90 0.0K
13:05 546.90 546.90 546.90 546.90 0.0K
13:15 547.00 547.00 546.95 546.95 0.1K
13:25 546.95 546.95 546.95 546.95 0.0K
13:30 546.25 546.25 546.25 546.25 0.0K
13:40 546.10 546.10 546.10 546.10 0.0K
13:55 546.10 546.10 546.10 546.10 0.1K
14:00 545.50 545.50 545.50 545.50 0.1K
14:10 545.75 545.75 545.75 545.75 0.0K
14:15 545.15 545.35 545.15 545.35 0.0K
14:20 546.25 546.90 546.25 546.90 0.4K
14:25 546.05 546.05 546.05 546.05 0.0K
14:30 547.50 547.50 547.50 547.50 0.1K
14:40 549.05 549.05 548.90 548.90 0.0K
14:50 548.95 548.95 548.95 548.95 0.0K
14:55 548.75 549.05 548.75 549.05 0.1K
15:00 548.55 555.00 548.55 555.00 0.5K
15:05 555.00 555.45 554.85 555.45 1.1K
15:10 554.95 555.15 554.95 555.15 0.2K
15:15 555.95 557.35 555.80 555.80 0.3K
15:20 555.75 557.00 554.55 557.00 0.6K
15:25 557.60 558.90 555.25 555.25 0.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 548.05 557.00 541.15 555.35 0.0M
2025-10-01 560.00 562.65 546.65 548.70 0.0M
2025-09-30 542.00 558.90 542.00 555.25 0.0M
2025-09-29 560.00 560.00 543.95 545.60 0.0M
2025-09-26 570.40 572.65 548.90 553.45 0.0M
2025-09-25 572.65 583.50 569.55 570.40 0.0M
2025-09-24 575.00 578.95 568.00 572.15 0.0M
2025-09-23 574.75 583.20 567.65 574.60 0.0M
2025-09-22 570.10 580.00 566.90 569.10 0.1M
2025-09-19 567.15 577.45 564.00 570.10 0.1M
2025-09-18 556.85 576.25 554.15 565.85 0.1M
2025-09-17 550.50 559.95 545.65 554.35 0.0M
2025-09-16 538.20 559.60 537.75 544.60 0.1M
2025-09-15 537.00 544.80 530.70 538.20 0.1M
2025-09-12 525.85 540.90 519.10 533.45 0.0M
2025-09-11 526.45 530.25 520.80 521.60 0.0M
2025-09-10 520.05 527.10 520.05 523.05 0.0M
2025-09-09 518.30 527.65 516.25 519.90 0.0M
2025-09-08 520.10 527.30 514.10 515.45 0.0M
2025-09-05 526.95 526.95 512.85 516.30 0.0M
2025-09-04 529.95 539.00 519.85 521.40 0.0M
2025-09-03 518.00 530.00 518.00 524.85 0.0M
2025-09-02 525.00 527.05 517.00 519.00 0.0M
2025-09-01 520.70 520.70 514.25 517.60 0.0M
2025-08-29 515.00 517.20 506.00 510.35 0.0M
2025-08-28 522.55 522.55 512.20 514.80 0.0M
2025-08-26 521.10 525.15 513.35 520.05 0.0M
2025-08-25 538.35 540.75 526.00 527.90 0.0M
2025-08-22 539.80 543.75 534.20 537.30 0.0M
2025-08-21 548.10 551.75 539.00 541.20 0.0M
2025-08-20 542.75 556.00 541.60 542.95 0.0M
2025-08-19 555.90 558.50 548.10 553.25 0.0M
2025-08-18 537.35 555.00 536.95 547.60 0.0M
2025-08-14 537.95 543.05 531.30 533.70 0.0M
2025-08-13 539.95 545.05 537.10 538.35 0.0M
2025-08-12 523.30 539.10 521.00 537.40 0.0M
2025-08-11 523.35 527.20 519.00 523.00 0.0M
2025-08-08 539.95 539.95 519.40 523.35 0.0M
2025-08-07 545.00 547.65 525.00 530.60 0.0M
2025-08-06 536.40 547.75 533.25 535.40 0.0M
2025-08-05 527.35 538.50 526.00 531.90 0.0M
2025-08-04 528.05 533.55 518.20 527.05 0.1M
2025-08-01 573.50 581.55 519.00 527.40 0.2M
2025-07-31 542.25 588.95 542.25 572.80 0.3M
2025-07-30 554.50 561.15 553.10 554.65 0.0M
2025-07-29 539.60 554.20 535.00 551.05 0.0M
2025-07-28 540.05 554.55 536.85 539.65 0.0M
2025-07-25 559.05 564.25 540.00 541.55 0.1M
2025-07-24 571.05 583.05 561.30 565.10 0.0M
2025-07-23 564.00 579.50 563.95 575.70 0.1M
2025-07-22 577.35 583.00 555.85 563.20 0.1M
2025-07-21 578.15 587.65 574.05 577.25 0.0M
2025-07-18 584.05 590.55 575.30 578.15 0.1M
2025-07-17 579.90 592.00 576.25 579.20 0.1M
2025-07-16 585.75 595.50 584.30 587.20 0.1M
2025-07-15 593.00 596.25 580.55 584.60 0.2M
2025-07-14 559.10 589.65 559.10 585.80 0.2M
2025-07-11 568.00 572.00 560.60 562.45 0.0M
2025-07-10 546.10 575.30 546.10 563.95 0.0M
2025-07-09 557.70 566.00 556.80 559.50 0.0M
2025-07-08 554.10 563.95 549.00 557.65 0.0M
2025-07-07 564.30 564.30 552.75 554.95 0.0M
2025-07-04 566.15 572.00 561.30 564.25 0.0M
2025-07-03 569.55 569.55 560.90 566.85 0.0M
2025-07-02 566.40 574.40 558.95 564.15 0.0M
2025-07-01 567.10 583.90 567.10 572.40 0.1M
2025-06-30 570.65 577.05 560.35 566.50 0.0M
2025-06-27 562.00 582.00 557.70 569.35 0.1M
2025-06-26 558.00 564.85 553.40 556.90 0.0M
2025-06-25 552.05 567.50 552.05 558.00 0.1M
2025-06-24 561.95 563.95 548.50 550.55 0.0M
2025-06-23 540.15 564.00 536.90 559.10 0.3M
2025-06-20 535.00 548.30 534.00 545.05 0.0M
2025-06-19 554.60 554.60 534.00 537.60 0.0M
2025-06-18 535.40 559.00 529.05 552.35 0.1M
2025-06-17 537.95 544.00 533.00 536.95 0.0M
2025-06-16 529.85 540.15 512.70 537.90 0.0M
2025-06-13 527.05 530.10 521.50 522.50 0.0M
2025-06-12 550.05 555.70 531.10 533.75 0.1M
2025-06-11 554.00 567.80 545.45 550.05 0.1M
2025-06-10 556.00 564.50 552.00 553.25 0.0M
2025-06-09 544.00 557.60 543.60 553.45 0.1M
2025-06-06 557.00 557.05 540.00 542.05 0.0M
2025-06-05 570.55 580.70 552.20 554.45 0.1M
2025-06-04 556.95 592.80 548.40 570.25 0.2M
2025-06-03 548.20 566.90 545.95 554.60 0.1M
2025-06-02 543.45 551.80 541.75 544.70 0.0M
2025-05-30 555.10 568.35 538.90 546.20 0.1M
2025-05-29 537.85 558.60 532.35 552.85 0.2M
2025-05-28 538.80 539.15 528.85 531.65 0.1M
2025-05-27 536.75 552.40 533.40 535.60 0.1M
2025-05-26 535.05 542.50 534.00 537.05 0.0M
2025-05-23 530.65 553.35 530.65 540.25 0.1M
2025-05-22 531.20 545.50 528.20 530.15 0.0M
2025-05-21 542.00 560.10 535.05 538.80 0.1M
2025-05-20 565.70 565.70 539.20 543.55 0.2M
2025-05-19 486.25 576.05 486.25 567.75 0.8M
2025-05-16 480.30 490.20 480.30 486.15 0.0M
2025-05-15 493.15 496.15 479.00 482.05 0.0M
2025-05-14 465.70 497.00 465.70 485.25 0.1M
2025-05-13 471.90 472.00 460.50 462.95 0.0M
2025-05-12 464.55 470.00 450.55 466.85 0.0M
2025-05-09 421.25 447.55 421.25 436.50 0.0M
2025-05-08 463.55 465.20 447.10 449.30 0.0M
2025-05-07 450.10 465.00 450.10 460.45 0.0M
2025-05-06 466.00 472.00 455.85 459.25 0.0M
2025-05-05 455.00 476.05 446.90 471.05 0.0M
2025-05-02 452.20 457.75 446.25 449.30 0.0M
2025-04-30 456.10 465.00 449.50 451.80 0.0M
2025-04-29 469.65 475.90 457.15 459.05 0.0M
2025-04-28 455.00 476.25 455.00 469.65 0.0M
2025-04-25 478.00 481.05 458.20 461.75 0.0M
2025-04-24 480.05 487.50 475.00 476.95 0.0M
2025-04-23 483.05 486.45 475.00 483.00 0.0M
2025-04-22 488.00 494.35 480.05 483.25 0.0M
2025-04-21 483.40 490.85 477.90 485.75 0.0M
2025-04-17 472.05 487.25 468.00 482.30 0.0M
2025-04-16 472.70 477.75 467.10 473.90 0.0M
2025-04-15 455.05 473.00 455.05 468.80 0.0M
2025-04-11 468.75 468.75 442.00 452.10 0.0M
2025-04-09 462.15 465.75 445.50 447.25 0.0M
2025-04-08 471.45 471.45 455.25 462.00 0.0M
2025-04-07 435.60 458.00 413.00 451.25 0.1M
2025-04-04 503.75 503.75 477.00 479.75 0.1M
2025-04-03 488.45 502.45 488.45 497.35 0.0M
2025-04-02 484.80 507.15 476.00 499.70 0.1M
2025-04-01 473.10 489.90 473.00 484.80 0.0M
2025-03-28 493.55 501.15 475.05 478.15 0.1M
2025-03-27 501.25 501.25 489.00 493.40 0.1M
2025-03-26 494.70 514.85 486.05 503.20 0.4M
2025-03-25 462.05 525.00 462.05 495.60 1.0M
2025-03-24 462.00 473.70 458.10 460.65 0.0M
2025-03-21 458.00 469.00 458.00 463.95 0.0M
2025-03-20 462.45 465.95 451.60 458.10 0.0M
2025-03-19 462.05 469.15 459.25 461.45 0.0M
2025-03-18 443.65 463.25 440.20 460.75 0.0M
2025-03-17 443.00 449.50 435.50 443.35 0.0M
2025-03-13 429.00 444.45 421.90 441.65 0.0M
2025-03-12 427.00 439.95 427.00 432.45 0.0M
2025-03-11 404.90 430.00 396.85 426.70 0.1M
2025-03-10 419.95 419.95 399.00 400.00 0.0M
2025-03-07 410.90 422.15 410.65 412.50 0.0M
2025-03-06 397.65 412.60 396.15 410.65 0.0M
2025-03-05 377.95 395.60 377.95 391.90 0.0M
2025-03-04 370.05 382.90 366.00 379.45 0.0M
2025-03-03 385.65 393.00 367.10 375.55 0.1M
2025-02-28 393.65 398.35 382.50 391.75 0.0M
2025-02-27 401.10 406.05 390.20 393.65 0.0M
2025-02-25 410.05 416.95 397.90 401.05 0.0M
2025-02-24 419.95 422.45 407.10 410.05 0.0M
2025-02-21 420.00 423.50 407.95 419.95 0.0M
2025-02-20 401.55 429.70 397.65 424.50 0.0M
2025-02-19 395.10 408.25 390.05 401.05 0.0M
2025-02-18 401.55 403.15 385.40 390.10 0.1M
2025-02-17 410.00 410.15 390.10 401.55 0.1M
2025-02-14 440.55 445.75 407.05 410.15 0.1M
2025-02-13 425.05 447.65 425.05 439.80 0.1M
2025-02-12 455.70 465.30 402.90 442.20 0.2M
2025-02-11 485.80 486.50 452.30 455.70 0.0M
2025-02-10 481.50 494.55 481.50 485.85 0.0M
2025-02-07 511.30 511.30 493.05 495.65 0.0M
2025-02-06 499.95 520.45 499.95 501.45 0.0M
2025-02-05 502.30 507.70 498.00 499.25 0.0M
2025-02-04 469.50 503.00 469.50 500.25 0.0M
2025-02-03 480.00 484.10 466.75 468.85 0.0M
2025-02-01 478.90 484.60 471.70 481.75 0.0M
2025-01-31 470.00 477.00 464.00 475.70 0.0M
2025-01-30 481.60 481.60 465.00 466.25 0.0M
2025-01-29 463.00 475.15 463.00 472.55 0.0M
2025-01-28 480.05 485.05 458.60 460.80 0.0M
2025-01-27 497.45 497.65 466.90 483.00 0.0M
2025-01-24 490.20 504.45 487.50 500.75 0.0M
2025-01-23 487.05 496.40 486.00 488.25 0.0M
2025-01-22 498.00 498.00 482.10 491.95 0.0M
2025-01-21 519.95 519.95 494.00 495.30 0.0M
2025-01-20 510.05 516.55 509.90 512.75 0.0M
2025-01-17 514.95 514.95 503.85 512.55 0.0M
2025-01-16 510.20 518.00 504.25 505.50 0.0M
2025-01-15 500.05 517.15 500.05 509.40 0.1M
2025-01-14 499.85 513.20 496.10 498.45 0.0M
2025-01-13 524.65 524.65 492.85 497.80 0.0M
2025-01-10 545.75 545.75 523.30 525.05 0.0M
2025-01-09 545.00 551.10 542.00 546.85 0.0M
2025-01-08 553.45 553.55 542.45 547.05 0.0M
2025-01-07 557.00 562.00 552.20 553.70 0.0M
2025-01-06 570.05 571.00 547.80 555.00 0.1M
2025-01-03 570.50 586.00 568.00 570.25 0.1M
2025-01-02 570.90 583.00 568.05 569.70 0.1M
2025-01-01 565.05 573.35 562.10 568.20 0.0M