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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 529.00 545.00 505.00 508.35 0.6M
2021-12-30 442.00 527.00 436.45 524.60 0.7M
2021-12-29 414.00 448.50 409.30 439.20 0.2M
2021-12-28 399.50 419.45 399.50 411.05 0.1M
2021-12-27 403.00 406.75 396.00 398.10 0.1M
2021-12-24 410.75 411.90 405.25 407.60 0.0M
2021-12-23 417.00 417.40 408.00 409.00 0.1M
2021-12-22 411.00 423.75 410.10 411.50 0.1M
2021-12-21 415.40 418.75 408.75 410.10 0.0M
2021-12-20 421.35 421.35 404.85 414.70 0.0M
2021-12-17 414.00 424.05 403.65 421.35 0.1M
2021-12-16 425.00 429.70 411.50 414.75 0.0M
2021-12-15 431.25 436.70 420.65 423.00 0.1M
2021-12-14 428.50 438.75 425.05 433.25 0.1M
2021-12-13 439.90 439.90 427.00 429.70 0.0M
2021-12-10 429.80 447.00 424.00 435.25 0.1M
2021-12-09 434.00 434.00 423.60 427.20 0.1M
2021-12-08 418.20 435.00 417.30 431.80 0.1M
2021-12-07 416.55 418.30 412.45 415.35 0.0M
2021-12-06 417.80 425.75 409.45 413.85 0.1M
2021-12-03 417.15 422.95 415.60 417.80 0.1M
2021-12-02 405.60 419.70 405.00 417.15 0.1M
2021-12-01 415.10 421.20 403.05 407.20 0.1M
2021-11-30 424.00 433.60 405.25 409.10 0.0M
2021-11-29 421.50 429.35 405.55 416.20 0.1M
2021-11-26 449.80 449.80 428.90 431.95 0.1M
2021-11-25 462.00 462.00 448.20 450.90 0.1M
2021-11-24 452.00 476.15 452.00 459.45 0.1M
2021-11-23 451.00 459.20 438.00 450.30 0.1M
2021-11-22 490.00 490.00 450.45 454.40 0.0M
2021-11-18 508.95 508.95 475.60 479.65 0.1M
2021-11-17 519.00 519.00 500.00 501.60 0.0M
2021-11-16 523.95 523.95 510.40 512.00 0.0M
2021-11-15 530.00 532.10 512.50 515.80 0.0M
2021-11-12 529.00 531.90 520.25 527.00 0.0M
2021-11-11 549.00 552.10 521.10 523.20 0.0M
2021-11-10 528.00 567.70 526.20 548.20 0.1M
2021-11-09 510.75 524.50 510.75 519.85 0.1M
2021-11-08 532.00 532.00 508.60 510.05 0.1M
2021-11-04 517.05 526.50 517.05 524.70 0.0M
2021-11-03 517.00 526.05 510.20 517.00 0.1M
2021-11-02 531.00 535.00 514.00 517.00 0.1M
2021-11-01 536.45 554.05 524.25 526.85 0.1M
2021-10-29 545.00 550.55 532.30 536.45 0.1M
2021-10-28 580.05 580.05 550.00 552.35 0.1M
2021-10-27 562.30 585.00 555.05 578.95 0.1M
2021-10-26 523.00 567.00 518.00 555.50 0.0M
2021-10-25 556.05 556.25 512.00 513.55 0.1M
2021-10-22 568.05 584.70 544.85 550.65 0.0M
2021-10-21 585.00 589.50 566.30 573.00 0.1M
2021-10-20 604.20 607.50 576.00 579.80 0.0M
2021-10-19 628.00 633.35 600.00 604.20 0.2M
2021-10-18 605.00 628.70 601.05 620.75 0.1M
2021-10-14 607.35 612.25 600.20 601.90 0.0M
2021-10-13 603.95 612.00 600.15 607.35 0.1M
2021-10-12 599.00 611.95 599.00 601.00 0.0M
2021-10-11 603.00 609.15 597.50 599.40 0.0M
2021-10-08 613.95 613.95 601.85 602.60 0.0M
2021-10-07 606.00 616.70 605.55 607.15 0.1M
2021-10-06 614.90 622.55 602.15 605.85 0.0M
2021-10-05 619.35 628.00 610.10 612.70 0.1M
2021-10-04 601.00 625.95 593.60 618.55 0.2M
2021-10-01 596.30 604.00 596.10 598.60 0.0M
2021-09-30 626.00 628.70 602.65 604.30 0.0M
2021-09-29 598.35 628.70 593.50 623.65 0.1M
2021-09-28 595.00 609.00 595.00 598.35 0.0M
2021-09-27 601.50 605.35 586.00 594.30 0.1M
2021-09-24 620.00 620.00 597.00 601.60 0.0M
2021-09-23 610.00 619.00 602.60 610.35 0.0M
2021-09-22 610.00 610.00 596.00 599.15 0.0M
2021-09-21 607.00 617.05 591.60 599.35 0.1M
2021-09-20 622.00 645.00 603.70 607.10 0.0M
2021-09-17 633.00 638.05 619.90 621.85 0.1M
2021-09-16 633.50 645.00 631.55 632.45 0.0M
2021-09-15 635.00 640.70 632.50 638.45 0.0M
2021-09-14 633.00 645.00 630.00 632.70 0.0M
2021-09-13 630.00 644.95 626.45 636.30 0.1M
2021-09-09 632.00 637.75 626.80 630.65 0.0M
2021-09-08 640.00 641.55 631.00 633.05 0.0M
2021-09-07 646.90 647.95 633.00 637.45 0.0M
2021-09-06 641.05 660.80 641.00 643.25 0.0M
2021-09-03 641.30 649.85 638.00 640.70 0.0M
2021-09-02 647.30 648.00 640.25 643.10 0.0M
2021-09-01 638.00 649.90 635.00 641.55 0.0M
2021-08-31 644.00 652.40 634.00 638.80 0.0M
2021-08-30 650.80 655.00 639.40 641.40 0.0M
2021-08-27 618.00 646.00 609.00 644.55 2.0M
2021-08-26 632.00 646.00 609.75 615.15 0.0M
2021-08-25 610.00 629.95 607.50 626.70 0.0M
2021-08-24 589.00 611.55 589.00 601.95 0.0M
2021-08-23 621.10 638.80 582.30 588.55 0.1M
2021-08-20 647.00 647.00 615.00 621.15 0.1M
2021-08-18 665.00 665.05 642.70 651.15 0.0M
2021-08-17 678.00 678.00 651.50 655.45 0.0M
2021-08-16 681.95 681.95 657.05 668.90 0.0M
2021-08-13 678.00 693.85 668.35 677.80 0.0M
2021-08-12 673.00 684.00 667.10 676.85 0.0M
2021-08-11 664.95 673.45 633.00 664.55 0.1M
2021-08-10 704.20 709.75 659.55 662.90 0.1M
2021-08-09 728.80 731.90 700.10 704.20 0.1M
2021-08-06 721.00 754.00 710.40 728.80 0.1M
2021-08-05 738.90 743.35 705.25 719.20 1.5M
2021-08-04 718.65 742.00 717.35 738.90 0.3M
2021-08-03 727.00 727.00 709.35 713.30 0.1M
2021-08-02 708.20 732.55 706.90 721.90 0.2M
2021-07-30 697.90 717.00 682.50 708.40 0.1M
2021-07-29 685.00 705.40 673.90 690.60 0.1M
2021-07-28 701.65 704.55 665.90 682.85 0.1M
2021-07-27 668.60 698.65 656.50 694.75 0.2M
2021-07-26 661.00 667.55 649.95 656.60 0.0M
2021-07-23 650.60 680.40 650.60 659.75 0.1M
2021-07-22 638.00 663.05 638.00 650.60 0.1M
2021-07-20 646.50 653.60 627.30 631.35 0.0M
2021-07-19 661.00 666.50 650.00 652.00 0.0M
2021-07-16 675.00 677.90 662.05 667.00 0.0M
2021-07-15 640.00 673.70 640.00 670.90 0.2M
2021-07-14 634.80 642.00 631.20 639.55 0.1M
2021-07-13 639.00 642.25 630.10 631.95 0.0M
2021-07-12 645.00 645.00 631.20 635.15 0.0M
2021-07-09 641.70 641.70 630.30 636.60 0.0M
2021-07-08 636.95 648.60 631.60 636.00 0.1M
2021-07-07 628.85 644.70 626.00 629.35 0.1M
2021-07-06 655.95 655.95 626.00 628.80 0.1M
2021-07-05 671.00 672.50 647.40 650.10 0.0M
2021-07-02 672.00 677.95 656.55 664.70 0.1M
2021-07-01 636.50 673.90 636.50 665.30 0.3M
2021-06-30 643.00 650.00 633.40 637.50 0.1M
2021-06-29 629.90 646.85 620.00 630.70 0.1M
2021-06-28 630.90 635.00 609.00 613.10 0.1M
2021-06-25 633.95 642.60 621.10 626.80 0.1M
2021-06-24 635.95 649.15 620.45 627.80 0.1M
2021-06-23 658.70 664.00 625.00 628.90 0.2M
2021-06-22 610.00 676.55 610.00 652.95 0.3M
2021-06-21 585.05 623.20 563.65 603.25 0.2M
2021-06-18 662.00 679.70 565.00 603.50 0.3M
2021-06-17 710.00 718.15 653.50 668.00 0.1M
2021-06-16 735.00 738.20 716.70 720.60 0.0M
2021-06-15 739.00 748.45 727.30 732.60 0.0M
2021-06-14 741.00 744.00 707.85 725.10 0.0M
2021-06-11 756.45 756.45 733.35 738.70 0.0M
2021-06-10 760.00 767.00 747.05 749.05 0.0M
2021-06-09 772.65 774.00 744.85 753.80 0.1M
2021-06-08 784.05 787.00 761.00 769.60 0.1M
2021-06-07 765.00 786.75 754.00 779.20 0.2M
2021-06-04 768.75 771.90 752.70 757.15 0.2M
2021-06-03 758.00 780.50 752.95 760.60 0.3M
2021-06-02 752.95 756.05 743.15 750.05 0.1M
2021-06-01 750.85 768.00 743.25 747.05 0.1M
2021-05-31 750.00 751.35 737.45 745.60 0.1M
2021-05-28 750.00 766.10 738.10 744.65 0.3M
2021-05-27 758.00 779.10 749.00 766.55 0.2M
2021-05-26 788.00 794.10 753.90 758.05 0.1M
2021-05-25 801.80 815.35 779.80 787.00 0.3M
2021-05-24 742.00 803.00 742.00 792.35 0.4M
2021-05-21 752.10 762.00 738.65 741.90 0.1M
2021-05-20 732.00 763.80 715.80 747.70 0.2M
2021-05-19 747.00 753.75 733.90 740.20 0.1M
2021-05-18 760.00 762.70 743.00 747.45 0.2M
2021-05-17 721.00 759.50 708.00 741.20 0.2M
2021-05-14 755.10 761.25 698.25 712.05 0.2M
2021-05-12 774.60 780.05 731.45 742.20 0.2M
2021-05-11 771.00 780.25 769.00 773.20 0.1M
2021-05-10 772.00 795.85 770.00 782.55 0.2M
2021-05-07 744.95 773.00 744.95 762.45 0.2M
2021-05-06 740.00 751.70 734.00 737.90 0.1M
2021-05-05 742.00 755.95 732.25 738.00 0.1M
2021-05-04 749.00 769.95 727.40 736.50 0.4M
2021-05-03 729.90 753.00 722.55 744.80 0.1M
2021-04-30 727.95 749.50 721.70 731.40 0.3M
2021-04-29 712.25 748.00 710.00 734.30 0.6M
2021-04-28 722.85 728.55 696.65 705.50 0.2M
2021-04-27 681.40 715.50 677.00 711.40 0.3M
2021-04-26 662.50 688.85 657.75 675.00 0.2M
2021-04-23 639.50 663.50 635.00 651.75 0.2M
2021-04-22 639.05 649.00 630.00 635.55 0.1M
2021-04-20 640.00 656.00 629.05 639.05 0.2M
2021-04-19 617.70 631.15 591.30 628.25 0.2M
2021-04-16 655.00 667.40 636.40 640.30 0.2M
2021-04-15 619.90 654.15 619.90 646.55 0.3M
2021-04-13 585.00 655.50 585.00 618.60 0.4M
2021-04-12 650.00 650.00 565.60 583.45 0.4M
2021-04-09 698.00 729.00 646.15 672.15 0.4M
2021-04-08 649.00 739.95 647.00 692.95 0.8M
2021-04-07 587.35 689.70 575.25 653.20 1.1M
2021-04-06 540.50 593.80 540.50 587.35 0.4M
2021-04-05 555.00 557.05 535.00 538.55 0.3M
2021-04-01 520.00 580.20 518.55 557.75 0.4M
2021-03-31 483.75 520.65 482.65 511.90 0.1M
2021-03-30 480.00 499.10 417.30 484.30 0.1M
2021-03-26 476.00 484.00 474.00 477.00 0.1M
2021-03-25 491.00 492.75 447.20 473.40 0.2M
2021-03-24 500.00 507.65 488.80 490.60 0.1M
2021-03-23 505.40 518.00 501.05 506.15 0.1M
2021-03-22 510.80 512.50 496.00 498.75 0.1M
2021-03-19 516.85 518.50 494.00 506.95 0.1M
2021-03-18 502.00 524.00 490.30 518.45 0.2M
2021-03-17 509.00 513.95 494.00 499.30 0.1M
2021-03-16 520.00 521.35 506.50 511.55 0.1M
2021-03-15 520.00 522.55 501.30 516.45 0.1M
2021-03-12 518.00 537.00 506.60 519.55 0.3M
2021-03-10 476.05 518.55 471.00 510.95 0.3M
2021-03-09 480.25 485.20 462.30 471.50 0.1M
2021-03-08 481.00 491.60 477.40 479.55 0.1M
2021-03-05 493.00 495.95 467.40 476.30 0.1M
2021-03-04 485.90 502.25 479.80 492.20 0.2M
2021-03-03 474.30 507.70 468.40 488.65 0.3M
2021-03-02 476.25 484.90 462.00 464.80 0.1M
2021-03-01 485.00 489.55 476.60 478.50 0.1M
2021-02-26 487.85 496.15 477.05 481.35 0.1M
2021-02-25 479.00 494.80 478.25 488.55 0.1M
2021-02-24 479.00 482.85 465.10 474.75 0.2M
2021-02-23 478.50 488.30 461.40 474.25 0.1M
2021-02-22 489.40 493.15 470.00 475.75 0.1M
2021-02-19 471.90 505.00 460.00 484.80 0.2M
2021-02-18 488.95 495.05 466.15 472.20 0.1M
2021-02-17 481.60 509.20 473.00 486.70 0.4M
2021-02-16 436.50 495.95 436.00 486.85 0.4M
2021-02-15 417.25 439.75 417.00 436.40 0.1M
2021-02-12 420.60 430.60 411.60 416.60 0.1M
2021-02-11 439.10 448.25 415.15 423.05 0.4M
2021-02-10 403.15 447.05 403.00 442.45 0.4M
2021-02-09 429.15 442.50 409.30 413.00 0.5M
2021-02-08 360.00 426.70 359.00 419.15 0.9M
2021-02-05 333.00 360.25 333.00 355.60 0.3M
2021-02-04 331.00 337.00 329.00 331.60 0.0M
2021-02-03 331.30 340.15 326.60 333.35 0.1M
2021-02-02 333.00 333.80 321.70 331.30 0.1M
2021-02-01 314.10 333.00 308.50 329.90 0.1M
2021-01-29 319.40 322.35 312.00 313.90 0.0M
2021-01-28 312.95 320.55 310.00 311.35 0.1M
2021-01-27 304.65 321.05 300.00 318.35 0.1M
2021-01-25 315.00 315.40 299.10 301.05 0.0M
2021-01-22 317.70 319.70 307.15 310.50 0.1M
2021-01-21 329.00 332.55 313.05 316.45 0.1M
2021-01-20 326.50 331.70 317.65 327.55 0.1M
2021-01-19 310.55 325.50 310.55 323.00 0.1M
2021-01-18 320.10 324.05 305.60 309.25 0.2M
2021-01-15 328.00 333.80 320.25 325.35 0.1M
2021-01-14 327.05 331.90 324.25 328.40 0.1M
2021-01-13 335.25 339.00 322.60 326.25 0.1M
2021-01-12 335.50 342.85 332.20 335.10 0.3M
2021-01-11 327.60 339.80 314.70 334.55 0.2M
2021-01-08 320.90 332.00 317.50 324.25 0.2M
2021-01-07 311.90 324.50 309.70 318.40 0.2M
2021-01-06 313.70 315.00 303.50 307.50 0.1M
2021-01-05 313.00 316.50 306.10 312.55 0.1M
2021-01-04 310.00 319.00 306.80 317.10 0.1M
2021-01-01 305.00 315.25 304.10 306.55 0.2M