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
2022-12-30 374.10 378.35 372.65 373.35 0.0M
2022-12-29 366.15 373.45 366.10 371.10 0.0M
2022-12-28 378.90 378.90 369.05 371.35 0.0M
2022-12-27 361.00 384.45 361.00 375.05 0.1M
2022-12-26 350.05 361.35 350.05 357.80 0.0M
2022-12-23 362.45 368.00 350.10 351.30 0.1M
2022-12-22 382.50 385.80 366.65 369.10 0.1M
2022-12-21 399.00 399.00 378.00 380.50 0.0M
2022-12-20 396.30 396.30 388.55 392.00 0.0M
2022-12-19 391.05 395.50 389.20 389.85 0.0M
2022-12-16 395.55 405.35 391.45 392.80 0.0M
2022-12-15 404.70 413.10 398.70 400.45 0.1M
2022-12-14 398.35 408.75 396.90 404.45 0.1M
2022-12-13 400.00 410.00 396.10 398.30 0.1M
2022-12-12 387.15 400.30 387.15 398.55 0.0M
2022-12-09 399.90 399.90 385.65 391.10 0.0M
2022-12-08 395.60 402.20 395.35 396.20 0.0M
2022-12-07 401.00 403.85 395.00 395.40 0.0M
2022-12-06 402.50 404.60 396.65 399.70 0.0M
2022-12-05 391.50 407.80 391.50 403.70 0.1M
2022-12-02 386.30 393.80 386.30 390.95 0.0M
2022-12-01 394.55 399.80 383.10 386.35 0.1M
2022-11-30 391.85 399.35 391.05 393.85 0.1M
2022-11-29 376.60 402.40 376.10 390.80 0.1M
2022-11-28 378.00 387.40 373.10 375.65 0.0M
2022-11-25 370.00 384.75 370.00 380.05 0.0M
2022-11-24 371.00 376.75 370.75 373.35 0.0M
2022-11-23 375.40 381.80 370.05 371.50 0.0M
2022-11-22 381.70 383.70 373.00 376.70 0.0M
2022-11-21 388.90 390.60 376.75 379.40 0.1M
2022-11-18 366.60 393.95 361.30 390.20 0.3M
2022-11-17 362.50 369.00 361.25 364.35 0.0M
2022-11-16 368.00 370.00 360.65 361.85 0.1M
2022-11-15 369.95 370.00 362.05 363.70 0.0M
2022-11-14 365.00 378.00 355.75 367.80 0.2M
2022-11-11 356.55 366.40 356.55 364.15 0.1M
2022-11-10 362.00 362.00 352.80 355.50 0.0M
2022-11-09 365.00 367.85 358.55 362.35 0.0M
2022-11-07 360.50 370.20 360.50 362.30 0.1M
2022-11-04 353.65 365.00 352.00 360.30 0.1M
2022-11-03 350.05 359.60 350.05 353.05 0.0M
2022-11-02 357.55 357.55 352.10 352.80 0.0M
2022-11-01 356.40 359.00 351.55 352.15 0.0M
2022-10-31 355.75 365.00 351.50 352.25 0.0M
2022-10-28 362.10 362.10 353.85 355.05 0.0M
2022-10-27 356.40 364.00 356.40 358.90 0.0M
2022-10-25 359.00 361.45 355.20 356.40 0.0M
2022-10-24 358.70 363.30 358.70 359.85 0.0M
2022-10-21 364.90 366.10 355.50 357.50 0.0M
2022-10-20 359.00 367.35 353.00 364.45 0.0M
2022-10-19 363.00 365.35 354.30 355.35 0.0M
2022-10-18 355.55 370.00 355.55 362.65 0.0M
2022-10-17 357.30 360.25 355.00 355.55 0.0M
2022-10-14 370.00 370.40 358.00 360.25 0.0M
2022-10-13 365.60 372.00 356.05 361.05 0.1M
2022-10-12 362.35 362.35 353.30 356.60 0.0M
2022-10-11 371.00 371.00 358.00 360.25 0.0M
2022-10-10 373.00 374.05 364.20 365.00 0.0M
2022-10-07 379.95 380.65 370.85 373.45 0.0M
2022-10-06 365.00 388.70 365.00 382.45 0.3M
2022-10-04 368.95 368.95 361.20 363.05 0.0M
2022-10-03 355.50 362.40 355.35 358.65 0.2M
2022-09-30 357.00 363.30 350.30 355.35 0.1M
2022-09-29 357.70 361.30 355.05 357.05 0.0M
2022-09-28 352.95 359.25 348.50 351.00 0.0M
2022-09-27 353.05 360.00 348.65 351.50 0.0M
2022-09-26 363.00 367.90 350.00 351.95 0.1M
2022-09-23 379.00 386.75 367.00 368.40 0.1M
2022-09-22 378.10 385.10 376.00 379.90 0.0M
2022-09-21 384.45 387.95 380.00 380.95 0.0M
2022-09-20 385.80 393.50 383.60 384.45 0.1M
2022-09-19 392.95 393.00 381.00 382.10 0.3M
2022-09-16 393.25 401.95 384.00 385.70 0.1M
2022-09-15 395.90 403.00 392.10 393.25 0.1M
2022-09-14 396.00 402.55 395.15 395.85 0.1M
2022-09-13 405.60 409.00 399.60 400.25 0.0M
2022-09-12 405.65 405.90 398.50 399.40 0.0M
2022-09-09 407.05 408.00 401.30 402.10 0.0M
2022-09-08 404.00 414.20 404.00 404.70 0.1M
2022-09-07 403.25 407.55 401.40 401.90 0.0M
2022-09-06 405.05 416.70 403.00 404.00 0.0M
2022-09-05 406.00 411.65 406.00 408.40 0.0M
2022-09-02 409.30 413.15 405.00 406.45 0.0M
2022-09-01 411.00 417.95 407.55 410.35 0.0M
2022-08-30 408.00 416.00 404.80 412.30 0.1M
2022-08-29 399.00 407.20 396.10 405.35 0.0M
2022-08-26 408.65 416.30 405.05 406.15 0.1M
2022-08-25 408.50 408.50 401.40 402.40 0.0M
2022-08-24 403.00 406.95 401.75 402.75 0.0M
2022-08-23 397.00 405.70 397.00 402.70 0.0M
2022-08-22 405.00 406.50 398.85 401.00 0.0M
2022-08-19 405.00 413.50 403.95 406.50 0.0M
2022-08-18 410.60 411.80 399.00 402.15 0.1M
2022-08-17 413.60 414.20 408.30 410.60 0.0M
2022-08-16 401.90 412.30 397.75 410.60 0.0M
2022-08-12 399.50 405.00 394.45 396.05 0.1M
2022-08-11 406.00 409.70 398.00 399.60 0.0M
2022-08-10 412.00 415.55 393.00 400.10 0.0M
2022-08-08 415.00 419.30 408.00 411.30 0.1M
2022-08-05 448.00 448.00 412.60 418.60 0.1M
2022-08-04 435.00 447.75 431.20 442.35 0.1M
2022-08-03 440.90 446.65 428.15 435.95 0.0M
2022-08-02 446.00 449.00 436.65 443.25 0.1M
2022-08-01 428.00 459.80 421.05 446.00 0.2M
2022-07-29 410.10 428.90 409.00 425.85 0.2M
2022-07-28 404.55 412.70 402.30 408.05 0.0M
2022-07-27 403.00 405.70 397.90 401.35 0.0M
2022-07-26 412.90 413.00 401.20 402.55 0.0M
2022-07-25 402.30 412.95 402.30 409.50 0.0M
2022-07-22 419.80 419.80 412.00 414.70 0.0M
2022-07-21 414.85 421.00 409.55 415.15 0.1M
2022-07-20 402.50 419.50 401.90 412.70 0.1M
2022-07-19 390.00 401.50 388.75 397.05 0.0M
2022-07-18 392.00 394.60 387.05 390.60 0.0M
2022-07-15 407.00 407.95 388.00 390.90 0.0M
2022-07-14 408.55 413.50 402.10 405.00 0.0M
2022-07-13 413.10 417.05 405.00 407.50 0.0M
2022-07-12 413.00 419.80 406.55 410.10 0.0M
2022-07-11 410.00 424.20 406.50 415.55 0.0M
2022-07-08 418.50 418.50 408.30 414.15 0.0M
2022-07-07 392.00 417.65 392.00 413.30 0.1M
2022-07-06 394.05 394.05 384.30 391.50 0.0M
2022-07-05 390.00 398.45 386.70 388.75 0.0M
2022-07-04 393.90 393.90 383.30 385.35 0.0M
2022-07-01 396.60 396.60 383.30 389.30 0.0M
2022-06-30 388.00 395.80 387.00 392.65 0.0M
2022-06-29 397.00 397.00 386.80 388.85 0.0M
2022-06-28 389.65 399.00 384.00 393.40 0.0M
2022-06-27 394.80 398.00 386.50 389.65 0.0M
2022-06-24 384.00 389.00 378.00 381.75 0.0M
2022-06-23 382.35 385.70 376.20 378.85 0.0M
2022-06-22 382.00 389.60 374.55 377.00 0.0M
2022-06-21 356.00 386.75 356.00 382.45 0.1M
2022-06-20 379.00 382.80 350.25 354.50 0.1M
2022-06-17 390.00 390.00 375.50 379.00 0.0M
2022-06-16 414.00 415.50 382.25 387.80 0.1M
2022-06-15 403.25 412.00 403.00 405.40 0.0M
2022-06-14 407.80 414.30 400.55 403.15 0.1M
2022-06-13 425.00 425.00 408.00 409.80 0.0M
2022-06-10 425.40 433.35 425.40 428.15 0.0M
2022-06-09 439.35 439.35 419.00 434.75 0.0M
2022-06-08 439.05 448.70 431.00 433.35 0.0M
2022-06-07 444.00 448.50 433.20 434.80 0.1M
2022-06-06 454.10 456.05 442.50 444.50 0.0M
2022-06-03 452.90 466.90 448.90 452.70 0.1M
2022-06-02 444.25 450.00 443.00 444.45 0.0M
2022-06-01 445.20 453.00 442.50 444.25 0.0M
2022-05-31 448.10 456.00 440.00 444.55 0.0M
2022-05-30 443.70 459.95 441.85 448.00 0.1M
2022-05-27 443.50 451.40 437.50 439.40 0.0M
2022-05-26 438.30 445.40 420.25 440.45 0.1M
2022-05-25 444.30 457.45 429.55 431.55 0.0M
2022-05-24 453.00 457.45 442.50 444.45 0.1M
2022-05-23 479.70 479.70 458.10 462.00 0.1M
2022-05-20 461.90 474.55 460.70 471.75 0.0M
2022-05-19 457.30 457.30 450.30 453.95 0.0M
2022-05-18 481.00 482.70 465.95 468.20 0.0M
2022-05-17 459.00 482.00 451.85 480.10 0.0M
2022-05-16 449.95 455.75 440.90 449.10 0.0M
2022-05-13 453.75 467.95 444.05 449.95 0.0M
2022-05-12 436.00 456.00 432.90 447.80 0.1M
2022-05-11 450.25 462.90 424.60 455.20 0.1M
2022-05-10 460.00 469.20 444.00 450.25 0.0M
2022-05-09 468.50 477.00 460.00 462.80 0.1M
2022-05-06 490.00 491.00 477.45 480.20 0.0M
2022-05-05 513.00 519.85 494.80 497.70 0.1M
2022-05-04 512.60 516.30 500.55 510.15 0.0M
2022-05-02 521.50 524.20 506.20 508.70 0.0M
2022-04-29 532.00 546.15 524.65 528.50 0.1M
2022-04-28 529.05 537.45 520.90 530.75 0.1M
2022-04-27 525.00 531.95 517.60 524.00 0.0M
2022-04-26 538.00 542.00 526.60 530.90 0.0M
2022-04-25 545.00 547.00 525.05 526.75 0.1M
2022-04-22 558.00 559.65 546.55 551.60 0.0M
2022-04-21 554.00 564.00 554.00 556.35 0.1M
2022-04-20 562.00 574.00 547.60 550.30 0.1M
2022-04-19 534.00 580.70 532.50 558.65 0.2M
2022-04-18 549.80 549.80 527.40 530.60 0.1M
2022-04-13 569.90 570.00 552.50 555.10 0.0M
2022-04-12 579.80 580.00 553.80 560.05 0.1M
2022-04-11 575.50 587.40 572.00 579.05 0.1M
2022-04-08 566.65 572.35 559.00 567.60 0.2M
2022-04-07 569.90 579.75 556.70 560.40 0.2M
2022-04-06 545.00 576.95 544.30 567.40 0.3M
2022-04-05 546.00 559.90 546.00 547.80 0.3M
2022-04-04 519.95 548.00 515.70 542.05 0.1M
2022-04-01 503.00 522.10 503.00 516.30 0.1M
2022-03-31 511.90 520.20 499.50 502.85 0.1M
2022-03-30 515.00 519.60 503.85 507.60 0.0M
2022-03-29 509.30 521.45 507.00 512.45 0.1M
2022-03-28 524.00 527.25 505.00 509.55 0.1M
2022-03-25 518.00 542.10 513.70 523.45 0.2M
2022-03-24 519.95 520.00 511.00 514.05 0.1M
2022-03-23 520.00 527.35 511.85 516.25 0.1M
2022-03-22 494.45 526.30 491.15 515.55 0.3M
2022-03-21 499.00 501.50 490.95 492.95 0.0M
2022-03-17 505.00 505.00 490.00 491.35 0.0M
2022-03-16 495.00 500.35 487.50 490.00 0.1M
2022-03-15 499.35 511.00 487.00 489.15 0.1M
2022-03-14 508.00 510.00 493.10 499.30 0.0M
2022-03-11 491.40 513.90 491.40 504.10 0.1M
2022-03-10 499.90 507.00 490.85 494.55 0.1M
2022-03-09 505.00 505.00 487.00 491.15 0.1M
2022-03-08 498.70 510.30 485.20 498.60 0.1M
2022-03-07 468.00 503.30 455.45 496.05 0.2M
2022-03-04 478.00 496.45 459.80 469.75 0.1M
2022-03-03 478.45 492.95 470.10 486.95 0.1M
2022-03-02 464.70 477.90 457.25 469.05 0.1M
2022-02-28 443.00 473.40 434.80 466.45 0.1M
2022-02-25 432.00 460.90 432.00 449.40 0.1M
2022-02-24 467.05 467.05 420.00 425.80 0.1M
2022-02-23 462.00 478.50 462.00 471.55 0.1M
2022-02-22 475.50 475.50 452.85 457.20 0.1M
2022-02-21 519.80 519.80 472.35 475.50 0.1M
2022-02-18 495.00 502.50 487.60 490.05 0.1M
2022-02-17 507.00 549.00 494.30 497.15 0.1M
2022-02-16 495.50 518.95 495.50 505.20 0.1M
2022-02-15 493.95 506.55 484.25 491.35 0.2M
2022-02-14 512.00 512.00 475.20 481.30 0.2M
2022-02-11 530.00 530.00 511.60 515.80 0.0M
2022-02-10 523.60 542.90 522.95 529.20 0.2M
2022-02-09 533.10 536.70 521.60 526.05 0.1M
2022-02-08 524.50 537.70 507.20 530.30 0.1M
2022-02-07 532.10 542.55 520.00 523.00 0.1M
2022-02-04 539.90 553.70 531.40 539.15 0.1M
2022-02-03 547.00 547.00 533.10 535.70 0.0M
2022-02-02 529.00 549.10 529.00 545.00 0.2M
2022-02-01 490.10 534.90 484.05 529.65 0.2M
2022-01-31 494.00 496.50 484.05 486.85 0.0M
2022-01-28 493.80 506.05 484.10 487.55 0.1M
2022-01-27 490.00 500.55 482.65 487.25 0.1M
2022-01-25 472.00 502.80 462.05 496.80 0.1M
2022-01-24 515.65 515.90 480.50 487.15 0.2M
2022-01-21 531.00 531.95 510.05 515.65 0.1M
2022-01-20 548.40 548.95 529.10 533.55 0.1M
2022-01-19 547.90 549.40 528.05 538.75 0.1M
2022-01-18 559.80 572.70 533.95 538.80 0.1M
2022-01-17 553.00 563.00 544.80 553.60 0.1M
2022-01-14 558.80 560.00 543.50 552.50 0.1M
2022-01-13 549.70 568.60 548.50 554.75 0.2M
2022-01-12 513.00 549.75 510.30 544.05 0.4M
2022-01-11 512.50 516.60 503.00 505.65 0.0M
2022-01-10 510.00 523.15 510.00 512.40 0.0M
2022-01-07 498.05 519.90 498.05 507.85 0.1M
2022-01-06 499.50 505.60 495.95 497.05 0.1M
2022-01-05 506.00 518.75 504.70 507.65 0.1M
2022-01-04 511.00 543.50 503.20 508.50 0.3M
2022-01-03 515.00 519.05 505.00 507.95 0.1M