Price Data Selection & Download
Graphite Share Price All Time Records & Statistics (Jan 2003 - Oct 2026)
5828 daily OHLCV records on NSE from Jan. 2003 to Oct. 2026. Review GRAPHITE earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹1127.00
August 10, 2018
NSE Exchange
Share Price All Time Low
₹4.81
February 17, 2003
NSE Exchange
Highest Volume Trading Day
36,292,952
September 09, 2026 • ₹844.65
NSE Exchange
Share Price History Data (Jan 2003 - Oct 2026)
GRAPHITE daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹793.05 | ₹822.75 | ₹791.05 | ₹816.40 | 1,578,431 |
| 2026-10-01 | ₹763.95 | ₹791.45 | ₹756.90 | ₹786.15 | 1,585,680 |
| 2026-09-30 | ₹780.00 | ₹801.00 | ₹757.25 | ₹764.80 | 2,394,392 |
| 2026-09-29 | ₹791.20 | ₹805.45 | ₹778.80 | ₹801.55 | 1,043,628 |
| 2026-09-28 | ₹820.00 | ₹820.00 | ₹794.55 | ₹799.00 | 1,013,536 |
| 2026-09-25 | ₹819.60 | ₹838.55 | ₹815.30 | ₹820.70 | 1,351,331 |
| 2026-09-24 | ₹817.25 | ₹824.55 | ₹803.50 | ₹814.70 | 1,120,162 |
| 2026-09-23 | ₹832.00 | ₹853.20 | ₹815.00 | ₹821.00 | 2,358,335 |
| 2026-09-22 | ₹819.90 | ₹832.65 | ₹811.00 | ₹827.75 | 1,332,319 |
| 2026-09-21 | ₹834.70 | ₹837.95 | ₹811.00 | ₹812.80 | 994,540 |
| 2026-09-18 | ₹815.00 | ₹838.00 | ₹810.00 | ₹830.85 | 2,312,208 |
| 2026-09-17 | ₹818.00 | ₹832.40 | ₹802.05 | ₹814.10 | 2,989,509 |
| 2026-09-16 | ₹785.00 | ₹818.70 | ₹774.60 | ₹805.05 | 3,021,853 |
| 2026-09-15 | ₹825.50 | ₹830.00 | ₹776.05 | ₹781.50 | 1,871,773 |
| 2026-09-11 | ₹812.00 | ₹834.40 | ₹785.10 | ₹825.80 | 3,972,340 |
| 2026-09-10 | ₹839.15 | ₹868.95 | ₹820.10 | ₹824.80 | 11,528,239 |
| 2026-09-09 | ₹812.90 | ₹874.35 | ₹775.00 | ₹844.65 | 36,292,952 |
| 2026-09-08 | ₹718.00 | ₹743.90 | ₹713.00 | ₹734.25 | 1,208,880 |
| 2026-09-07 | ₹734.50 | ₹739.75 | ₹714.05 | ₹717.10 | 519,646 |
| 2026-09-04 | ₹721.80 | ₹740.30 | ₹714.65 | ₹733.60 | 1,066,661 |
| 2026-09-03 | ₹730.00 | ₹737.90 | ₹712.95 | ₹721.30 | 889,286 |
| 2026-09-02 | ₹732.00 | ₹737.00 | ₹721.05 | ₹726.60 | 680,122 |
| 2026-09-01 | ₹706.80 | ₹755.50 | ₹706.80 | ₹732.90 | 6,472,464 |
| 2026-08-31 | ₹696.00 | ₹708.00 | ₹688.55 | ₹702.55 | 852,777 |
| 2026-08-28 | ₹683.90 | ₹705.60 | ₹683.00 | ₹696.00 | 930,045 |
| 2026-08-27 | ₹690.00 | ₹698.95 | ₹678.50 | ₹683.00 | 572,923 |
| 2026-08-26 | ₹708.10 | ₹708.55 | ₹680.70 | ₹689.10 | 842,907 |
| 2026-08-25 | ₹721.60 | ₹722.00 | ₹700.50 | ₹704.55 | 551,281 |
| 2026-08-24 | ₹708.90 | ₹726.00 | ₹708.90 | ₹718.75 | 520,979 |
| 2026-08-21 | ₹715.00 | ₹728.85 | ₹706.10 | ₹710.75 | 669,668 |
| 2026-08-20 | ₹721.05 | ₹728.25 | ₹715.00 | ₹717.05 | 360,563 |
| 2026-08-19 | ₹739.90 | ₹744.50 | ₹715.00 | ₹717.55 | 642,444 |
| 2026-08-18 | ₹728.00 | ₹741.80 | ₹724.10 | ₹737.15 | 943,780 |
| 2026-08-17 | ₹724.90 | ₹735.95 | ₹717.75 | ₹729.50 | 527,724 |
| 2026-08-14 | ₹737.50 | ₹748.50 | ₹718.45 | ₹721.60 | 1,190,606 |
| 2026-08-13 | ₹723.00 | ₹744.90 | ₹722.20 | ₹734.85 | 684,752 |
| 2026-08-12 | ₹730.10 | ₹742.00 | ₹721.00 | ₹726.25 | 672,656 |
| 2026-08-11 | ₹723.00 | ₹741.00 | ₹720.30 | ₹730.85 | 1,179,294 |
| 2026-08-10 | ₹710.00 | ₹726.50 | ₹705.50 | ₹722.90 | 966,513 |
| 2026-08-07 | ₹721.90 | ₹729.50 | ₹707.40 | ₹709.95 | 583,486 |
| 2026-08-06 | ₹709.90 | ₹729.00 | ₹703.80 | ₹722.05 | 1,656,518 |
| 2026-08-05 | ₹715.00 | ₹744.80 | ₹704.80 | ₹709.15 | 5,506,338 |
| 2026-08-04 | ₹662.00 | ₹718.00 | ₹657.10 | ₹710.05 | 7,526,768 |
| 2026-08-03 | ₹657.00 | ₹672.00 | ₹654.35 | ₹657.95 | 878,541 |
| 2026-07-31 | ₹667.90 | ₹667.90 | ₹655.00 | ₹656.40 | 518,920 |
| 2026-07-30 | ₹666.95 | ₹675.90 | ₹658.20 | ₹665.70 | 1,250,369 |
| 2026-07-29 | ₹645.00 | ₹668.30 | ₹638.00 | ₹666.65 | 734,917 |
| 2026-07-28 | ₹658.00 | ₹660.35 | ₹644.30 | ₹648.55 | 640,164 |
| 2026-07-27 | ₹675.80 | ₹675.80 | ₹655.50 | ₹662.65 | 731,066 |
| 2026-07-24 | ₹657.05 | ₹687.50 | ₹653.90 | ₹672.75 | 4,550,797 |
| 2026-07-23 | ₹631.00 | ₹679.00 | ₹618.60 | ₹657.90 | 6,399,257 |
| 2026-07-22 | ₹635.70 | ₹637.85 | ₹622.10 | ₹629.55 | 417,590 |
| 2026-07-21 | ₹635.00 | ₹644.40 | ₹631.00 | ₹635.75 | 344,506 |
| 2026-07-20 | ₹635.00 | ₹640.00 | ₹627.35 | ₹637.00 | 500,389 |
| 2026-07-17 | ₹658.00 | ₹658.35 | ₹637.40 | ₹644.65 | 797,470 |
| 2026-07-16 | ₹625.90 | ₹665.90 | ₹618.80 | ₹655.10 | 2,728,353 |
| 2026-07-15 | ₹624.05 | ₹633.60 | ₹620.40 | ₹625.10 | 607,026 |
| 2026-07-14 | ₹626.55 | ₹641.00 | ₹618.20 | ₹621.00 | 728,577 |
| 2026-07-13 | ₹609.10 | ₹629.60 | ₹605.10 | ₹626.50 | 1,157,541 |
| 2026-07-10 | ₹586.30 | ₹619.00 | ₹582.10 | ₹612.60 | 2,496,002 |
| 2026-07-09 | ₹576.70 | ₹586.10 | ₹570.00 | ₹580.95 | 632,727 |
| 2026-07-08 | ₹602.00 | ₹602.00 | ₹575.65 | ₹579.35 | 866,638 |
| 2026-07-07 | ₹621.20 | ₹623.00 | ₹599.45 | ₹603.50 | 751,073 |
| 2026-07-06 | ₹628.50 | ₹645.00 | ₹614.85 | ₹620.50 | 963,656 |
| 2026-07-03 | ₹632.95 | ₹637.30 | ₹624.35 | ₹627.80 | 353,563 |
| 2026-07-02 | ₹613.55 | ₹629.50 | ₹609.20 | ₹627.95 | 574,278 |
| 2026-07-01 | ₹615.00 | ₹624.30 | ₹609.20 | ₹611.60 | 325,548 |
| 2026-06-30 | ₹615.00 | ₹618.45 | ₹606.45 | ₹613.40 | 544,432 |
| 2026-06-29 | ₹605.80 | ₹620.50 | ₹603.30 | ₹614.55 | 797,253 |
| 2026-06-25 | ₹621.05 | ₹623.00 | ₹597.65 | ₹605.80 | 1,407,530 |
| 2026-06-24 | ₹630.55 | ₹636.60 | ₹619.25 | ₹622.85 | 562,054 |
| 2026-06-23 | ₹639.00 | ₹643.30 | ₹617.00 | ₹630.00 | 903,966 |
| 2026-06-22 | ₹639.55 | ₹642.00 | ₹627.50 | ₹638.05 | 604,270 |
| 2026-06-19 | ₹648.10 | ₹649.50 | ₹633.70 | ₹639.55 | 420,335 |
| 2026-06-18 | ₹663.00 | ₹669.00 | ₹646.30 | ₹649.05 | 484,590 |
| 2026-06-17 | ₹654.60 | ₹666.20 | ₹653.55 | ₹662.25 | 556,152 |
| 2026-06-16 | ₹661.95 | ₹665.70 | ₹648.40 | ₹654.55 | 456,555 |
| 2026-06-15 | ₹650.00 | ₹673.40 | ₹645.00 | ₹660.95 | 1,315,296 |
| 2026-06-12 | ₹630.60 | ₹647.45 | ₹625.00 | ₹644.45 | 690,287 |
| 2026-06-11 | ₹632.90 | ₹642.85 | ₹620.60 | ₹624.40 | 713,261 |
| 2026-06-10 | ₹674.00 | ₹675.95 | ₹633.15 | ₹637.05 | 984,152 |
| 2026-06-09 | ₹672.25 | ₹679.95 | ₹661.15 | ₹667.10 | 656,100 |
| 2026-06-08 | ₹698.00 | ₹698.20 | ₹669.00 | ₹672.15 | 648,060 |
| 2026-06-05 | ₹720.00 | ₹721.00 | ₹701.55 | ₹705.35 | 686,387 |
| 2026-06-04 | ₹726.00 | ₹735.00 | ₹710.60 | ₹715.50 | 452,976 |
| 2026-06-03 | ₹721.40 | ₹739.40 | ₹712.80 | ₹730.05 | 895,481 |
| 2026-06-02 | ₹710.00 | ₹726.35 | ₹707.30 | ₹721.35 | 579,688 |
| 2026-06-01 | ₹734.30 | ₹737.65 | ₹702.50 | ₹716.95 | 2,149,925 |
| 2026-05-29 | ₹736.05 | ₹768.00 | ₹716.00 | ₹727.75 | 2,540,945 |
| 2026-05-27 | ₹756.00 | ₹772.90 | ₹745.50 | ₹746.80 | 832,684 |
| 2026-05-26 | ₹749.70 | ₹766.90 | ₹748.00 | ₹755.95 | 1,039,956 |
| 2026-05-25 | ₹750.00 | ₹759.50 | ₹743.10 | ₹748.45 | 754,482 |
| 2026-05-22 | ₹746.00 | ₹754.40 | ₹737.80 | ₹740.60 | 690,541 |
| 2026-05-21 | ₹746.00 | ₹767.95 | ₹741.00 | ₹744.25 | 1,436,398 |
| 2026-05-20 | ₹745.00 | ₹747.30 | ₹727.45 | ₹740.55 | 1,053,847 |
| 2026-05-19 | ₹765.00 | ₹769.90 | ₹745.40 | ₹748.00 | 1,444,105 |
| 2026-05-18 | ₹772.90 | ₹797.40 | ₹739.15 | ₹761.05 | 3,485,904 |
| 2026-05-15 | ₹763.70 | ₹802.40 | ₹736.15 | ₹774.45 | 5,944,893 |
| 2026-05-14 | ₹759.90 | ₹767.60 | ₹735.00 | ₹759.60 | 2,372,916 |
| 2026-05-13 | ₹718.00 | ₹755.90 | ₹717.00 | ₹749.20 | 2,420,627 |
| 2026-05-12 | ₹729.95 | ₹747.35 | ₹712.05 | ₹717.00 | 1,330,732 |
| 2026-05-11 | ₹747.60 | ₹750.00 | ₹725.00 | ₹731.45 | 1,170,279 |
| 2026-05-08 | ₹727.90 | ₹764.70 | ₹725.55 | ₹751.75 | 3,574,767 |
| 2026-05-07 | ₹719.00 | ₹733.90 | ₹714.00 | ₹728.55 | 1,011,605 |
| 2026-05-06 | ₹711.00 | ₹727.20 | ₹704.05 | ₹717.20 | 1,170,055 |
| 2026-05-05 | ₹709.10 | ₹716.10 | ₹701.15 | ₹704.65 | 661,747 |
| 2026-05-04 | ₹710.00 | ₹725.00 | ₹692.15 | ₹708.75 | 1,453,310 |
| 2026-04-30 | ₹730.00 | ₹732.75 | ₹695.70 | ₹707.10 | 2,036,387 |
| 2026-04-29 | ₹740.00 | ₹751.45 | ₹738.05 | ₹740.60 | 1,013,841 |
| 2026-04-28 | ₹738.85 | ₹757.00 | ₹732.75 | ₹736.65 | 1,436,255 |
| 2026-04-27 | ₹728.00 | ₹750.00 | ₹728.00 | ₹735.80 | 1,245,602 |
| 2026-04-24 | ₹739.00 | ₹741.60 | ₹717.05 | ₹723.40 | 1,437,495 |
| 2026-04-23 | ₹736.55 | ₹756.00 | ₹732.05 | ₹736.40 | 2,342,978 |
| 2026-04-22 | ₹735.00 | ₹749.40 | ₹732.25 | ₹741.05 | 1,643,267 |
| 2026-04-21 | ₹715.45 | ₹749.80 | ₹711.20 | ₹737.25 | 4,745,629 |
| 2026-04-20 | ₹680.00 | ₹760.00 | ₹674.25 | ₹711.75 | 11,526,034 |
| 2026-04-17 | ₹684.75 | ₹691.75 | ₹674.80 | ₹679.20 | 1,354,380 |
| 2026-04-16 | ₹676.00 | ₹685.40 | ₹661.00 | ₹681.95 | 3,299,127 |
| 2026-04-15 | ₹645.50 | ₹669.70 | ₹645.50 | ₹666.35 | 2,225,299 |
| 2026-04-13 | ₹629.95 | ₹653.90 | ₹618.75 | ₹637.60 | 1,053,694 |
| 2026-04-10 | ₹643.90 | ₹649.80 | ₹636.00 | ₹638.75 | 608,959 |
| 2026-04-09 | ₹645.00 | ₹656.90 | ₹635.10 | ₹638.35 | 785,875 |
| 2026-04-08 | ₹645.50 | ₹658.00 | ₹640.10 | ₹643.10 | 1,212,969 |
| 2026-04-07 | ₹637.60 | ₹646.60 | ₹625.90 | ₹629.80 | 923,967 |
| 2026-04-06 | ₹637.75 | ₹644.80 | ₹623.80 | ₹637.05 | 1,178,582 |
| 2026-04-02 | ₹635.00 | ₹641.75 | ₹618.35 | ₹637.75 | 815,698 |
| 2026-04-01 | ₹632.55 | ₹656.85 | ₹629.70 | ₹643.20 | 1,451,265 |
| 2026-03-30 | ₹626.05 | ₹659.45 | ₹611.20 | ₹616.70 | 2,888,144 |
| 2026-03-27 | ₹597.10 | ₹659.85 | ₹589.85 | ₹640.20 | 16,011,828 |
| 2026-03-25 | ₹579.00 | ₹602.00 | ₹575.45 | ₹595.75 | 744,353 |
| 2026-03-24 | ₹576.00 | ₹580.00 | ₹558.95 | ₹570.85 | 781,850 |
| 2026-03-23 | ₹599.95 | ₹599.95 | ₹558.05 | ₹563.70 | 1,029,339 |
| 2026-03-20 | ₹609.85 | ₹627.65 | ₹603.50 | ₹607.10 | 745,529 |
| 2026-03-19 | ₹618.20 | ₹618.65 | ₹597.00 | ₹599.75 | 573,367 |
| 2026-03-18 | ₹626.65 | ₹632.85 | ₹620.80 | ₹623.80 | 453,055 |
| 2026-03-17 | ₹616.00 | ₹623.75 | ₹609.15 | ₹620.45 | 599,758 |
| 2026-03-16 | ₹618.50 | ₹618.50 | ₹591.50 | ₹613.50 | 1,004,120 |
| 2026-03-13 | ₹640.70 | ₹647.00 | ₹613.10 | ₹621.55 | 1,438,593 |
| 2026-03-12 | ₹644.40 | ₹662.65 | ₹628.00 | ₹645.70 | 1,025,588 |
| 2026-03-11 | ₹636.05 | ₹673.65 | ₹633.60 | ₹648.95 | 1,510,303 |
| 2026-03-10 | ₹640.95 | ₹646.80 | ₹623.60 | ₹636.05 | 700,136 |
| 2026-03-09 | ₹662.90 | ₹662.90 | ₹623.50 | ₹627.75 | 1,113,668 |
| 2026-03-06 | ₹682.95 | ₹693.45 | ₹660.10 | ₹665.80 | 963,792 |
| 2026-03-05 | ₹681.70 | ₹697.00 | ₹674.80 | ₹684.65 | 1,244,871 |
| 2026-03-04 | ₹695.00 | ₹699.25 | ₹664.50 | ₹671.45 | 1,575,162 |
| 2026-03-02 | ₹685.00 | ₹723.75 | ₹681.90 | ₹707.40 | 1,865,244 |
| 2026-02-27 | ₹728.70 | ₹747.00 | ₹713.35 | ₹718.10 | 2,869,400 |
| 2026-02-26 | ₹725.00 | ₹736.40 | ₹719.40 | ₹730.15 | 2,989,871 |
| 2026-02-25 | ₹688.00 | ₹727.00 | ₹687.00 | ₹719.30 | 5,128,142 |
| 2026-02-24 | ₹691.95 | ₹702.00 | ₹672.90 | ₹683.65 | 1,100,980 |
| 2026-02-23 | ₹697.00 | ₹702.15 | ₹678.40 | ₹694.45 | 1,130,735 |
| 2026-02-20 | ₹685.00 | ₹696.50 | ₹676.05 | ₹690.85 | 1,001,894 |
| 2026-02-19 | ₹697.95 | ₹703.80 | ₹679.00 | ₹683.05 | 1,291,045 |
| 2026-02-18 | ₹672.95 | ₹705.00 | ₹671.00 | ₹693.50 | 4,096,246 |
| 2026-02-17 | ₹672.40 | ₹694.00 | ₹663.10 | ₹672.75 | 2,397,133 |
| 2026-02-16 | ₹641.10 | ₹676.70 | ₹631.00 | ₹672.05 | 1,587,230 |
| 2026-02-13 | ₹669.00 | ₹678.45 | ₹636.20 | ₹645.90 | 1,128,138 |
| 2026-02-12 | ₹667.90 | ₹673.20 | ₹656.85 | ₹670.15 | 785,496 |
| 2026-02-11 | ₹674.00 | ₹678.55 | ₹646.45 | ₹666.95 | 1,245,189 |
| 2026-02-10 | ₹643.95 | ₹673.85 | ₹638.50 | ₹668.25 | 2,721,867 |
| 2026-02-09 | ₹626.05 | ₹654.85 | ₹619.90 | ₹637.30 | 3,304,974 |
| 2026-02-06 | ₹620.05 | ₹629.35 | ₹608.70 | ₹618.70 | 660,250 |
| 2026-02-05 | ₹639.00 | ₹639.00 | ₹617.10 | ₹622.95 | 510,471 |
| 2026-02-04 | ₹629.95 | ₹643.25 | ₹622.15 | ₹637.35 | 679,484 |
| 2026-02-03 | ₹625.00 | ₹633.40 | ₹611.85 | ₹624.95 | 753,802 |
| 2026-02-02 | ₹597.00 | ₹605.00 | ₹574.75 | ₹601.55 | 796,157 |
| 2026-02-01 | ₹608.55 | ₹612.00 | ₹577.00 | ₹595.35 | 1,010,563 |
| 2026-01-30 | ₹649.00 | ₹654.00 | ₹604.15 | ₹617.30 | 1,702,101 |
| 2026-01-29 | ₹665.00 | ₹677.90 | ₹649.25 | ₹666.65 | 1,815,423 |
| 2026-01-28 | ₹633.90 | ₹665.00 | ₹627.25 | ₹661.75 | 1,693,464 |
| 2026-01-27 | ₹611.45 | ₹633.65 | ₹602.10 | ₹627.95 | 739,849 |
| 2026-01-23 | ₹641.00 | ₹648.00 | ₹607.00 | ₹609.90 | 717,328 |
| 2026-01-22 | ₹629.90 | ₹642.00 | ₹623.05 | ₹635.95 | 906,323 |
| 2026-01-21 | ₹618.70 | ₹640.15 | ₹612.00 | ₹620.90 | 1,288,000 |
| 2026-01-20 | ₹642.00 | ₹647.95 | ₹615.65 | ₹621.90 | 1,022,813 |
| 2026-01-19 | ₹639.30 | ₹653.00 | ₹633.15 | ₹640.10 | 978,992 |
| 2026-01-16 | ₹639.00 | ₹659.75 | ₹634.30 | ₹639.55 | 1,843,188 |
| 2026-01-14 | ₹594.00 | ₹649.10 | ₹594.00 | ₹632.90 | 4,565,288 |
| 2026-01-13 | ₹620.00 | ₹634.65 | ₹587.40 | ₹599.30 | 1,381,280 |
| 2026-01-12 | ₹628.00 | ₹630.45 | ₹608.55 | ₹618.90 | 841,253 |
| 2026-01-09 | ₹640.05 | ₹655.00 | ₹625.65 | ₹628.45 | 672,985 |
| 2026-01-08 | ₹661.90 | ₹664.85 | ₹638.70 | ₹645.55 | 726,342 |
| 2026-01-07 | ₹672.55 | ₹673.50 | ₹660.00 | ₹661.90 | 998,956 |
| 2026-01-06 | ₹659.95 | ₹685.00 | ₹653.30 | ₹672.55 | 2,907,486 |
| 2026-01-05 | ₹664.00 | ₹670.65 | ₹638.90 | ₹656.80 | 1,203,761 |
| 2026-01-02 | ₹643.00 | ₹665.00 | ₹640.10 | ₹659.70 | 1,712,645 |
| 2026-01-01 | ₹644.00 | ₹663.30 | ₹635.65 | ₹648.15 | 4,033,522 |
Graphite Share Price Performance Analysis (Jan 2003 - Oct 2026)
GRAPHITE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+25.96%
₹648.15 → ₹816.40
Year to Date
Price Volatility
8.97%
Low Volatility
Year to Date
Average Daily Volume
1,836,224
Year to Date Average
NSE Exchange
Graphite Share Price History – Frequently Asked Questions
Common questions about GRAPHITE historical data and records. For live price, key ratios and fundamentals, see Graphite screener.
What is the all-time high share price of Graphite (GRAPHITE)?
The all-time high share price of Graphite was ₹1127.0 recorded on August 10, 2018 on the NSE exchange.
What is the all-time low share price of Graphite (GRAPHITE)?
The all-time low share price of Graphite was ₹4.81 recorded on February 17, 2003 on the NSE exchange.
How can I download GRAPHITE historical share price data?
You can download Graphite historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRAPHITE shares?
The highest trading volume day for Graphite was 36,292,952 shares traded on September 09, 2026 on the NSE exchange, with share price at ₹844.65.