Graphite History | Stockint

Stock History for: GRAPHITE, Graphite India Limited, INE371A01025, Listing: 07-Feb-2003

Macro-sector: Industrials	Band: 20	High52 Price: 709.4	Mkt_Cap Category: Small-Cap
Sector: Capital Goods	Lot Size: 1	High52 Date: 25-Apr-2024	Bumper: -; Drift%: -
Industry: Industrial Products	Face Value: 2	Low52 Price: 365.75	Barrier: -; Drift%: -
Basic Industry: Electrodes & Refractories	Total Equity: 195,375,594	Low52 Date: 04-Mar-2025	SHP: 65.34 / 5.06 / 9.93 / 19.67

	Q	M	W	D
Trend Indicator					Float14: 0.61
High/Low Price	Quarter: 585.9 / 365.75	Month: 525.0 / 365.75	Week: 525.0 / 458.0	Day: 499.45 / 476.0	Float67: 0.54

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	498.95	499.45	476.00	479.80	484.70	-3.51	9,374.12	442,903	1.29	116,157	1.18	5.63	0.30
2	03-Apr	490.85	502.90	490.50	497.25	497.40	-0.49	9,715.05	419,041	1.22	112,221	1.14	5.58	0.29
3	02-Apr	486.00	506.95	475.70	499.70	496.17	3.16	9,762.92	1,278,701	3.72	175,917	1.79	8.73	0.46
4	01-Apr	475.00	489.95	472.50	484.40	480.59	1.35	9,463.99	472,743	1.38	98,282	1.00	4.72	0.26
5	28-Mar	494.00	501.45	475.25	477.95	487.07	-3.13	9,337.98	921,310	2.68	241,013	2.45	11.74	0.63
6	27-Mar	495.00	500.70	489.00	493.40	494.32	-1.97	9,639.83	1,351,205	3.94	257,329	2.62	12.72	0.67
7	26-Mar	494.00	514.80	486.95	503.30	503.70	1.49	9,833.25	7,475,405	21.78	462,241	4.70	23.28	1.20
8	25-Mar	464.50	525.00	463.00	495.90	507.82	7.78	9,688.68	27,305,527	79.54	933,424	9.50	47.40	2.43
9	24-Mar	466.00	473.95	458.00	460.10	464.83	-0.87	8,989.23	343,275	1.00	148,598	1.51	6.91	0.39
10	21-Mar	460.00	469.05	458.15	464.15	464.20	1.20	9,068.36	347,256	1.01	126,987	1.29	5.89	0.33
11	20-Mar	462.95	465.60	451.65	458.65	458.82	-0.52	8,960.90	422,329	1.23	157,222	1.60	7.21	0.41
12	19-Mar	464.90	469.00	458.90	461.05	464.13	-0.04	9,007.79	354,376	1.03	116,170	1.18	5.39	0.30
13	18-Mar	444.95	463.70	441.25	461.25	454.32	3.98	9,011.70	558,303	1.63	185,228	1.88	8.42	0.48
14	17-Mar	443.00	449.70	435.10	443.60	442.14	0.49	8,666.86	464,582	1.35	165,574	1.68	7.32	0.43
15	13-Mar	437.00	444.35	421.95	441.45	436.28	1.94	8,624.86	890,559	2.59	221,537	2.25	9.67	0.58
16	12-Mar	430.80	439.90	429.00	433.05	434.75	1.46	8,460.74	968,638	2.82	203,426	2.07	8.84	0.53
17	11-Mar	398.00	430.95	396.25	426.80	420.84	6.58	8,338.63	2,523,607	7.35	425,641	4.33	17.91	1.11
18	10-Mar	412.85	420.00	399.00	400.45	408.93	-3.00	7,823.82	392,263	1.14	201,822	2.05	8.25	0.53
19	07-Mar	411.00	422.50	410.30	412.85	416.16	0.47	8,066.08	868,833	2.53	276,080	2.81	11.49	0.72
20	06-Mar	393.00	413.00	393.00	410.90	408.62	4.83	8,027.98	850,680	2.48	219,182	2.23	8.96	0.57
21	05-Mar	377.05	395.65	377.05	391.95	389.29	3.25	7,657.75	668,528	1.95	281,968	2.87	10.98	0.73
22	04-Mar	370.95	382.95	365.75	379.60	377.57	1.38	7,416.46	617,778	1.80	185,939	1.89	7.02	0.48
23	03-Mar	387.00	394.25	367.00	374.45	375.57	-4.34	7,315.84	708,058	2.06	235,379	2.39	8.84	0.61
24	28-Feb	392.30	398.50	382.50	391.45	391.29	-0.70	7,647.98	734,788	2.14	327,101	3.33	12.80	0.85
25	27-Feb	406.00	406.00	390.10	394.20	394.84	-1.71	7,701.71	314,755	0.92	142,116	1.45	5.61	0.37
26	25-Feb	411.00	417.35	398.35	401.05	407.80	-2.10	7,835.54	277,230	0.81	98,117	1.00	4.00	0.26
27	24-Feb	419.50	422.80	406.50	409.65	413.83	-2.56	8,003.56	367,460	1.07	121,013	1.23	5.01	0.31
28	21-Feb	420.05	424.90	407.50	420.40	415.46	-1.04	8,213.59	845,442	2.46	300,180	3.05	12.47	0.78
29	20-Feb	401.35	429.40	396.20	424.80	414.99	5.82	8,299.56	943,677	2.75	239,144	2.43	9.92	0.62
30	19-Feb	389.95	408.50	389.95	401.45	400.90	3.08	7,843.35	515,997	1.50	112,600	1.15	4.51	0.29
31	18-Feb	400.70	402.95	385.15	389.45	392.19	-2.81	7,608.90	464,373	1.35	153,825	1.57	6.03	0.40
32	17-Feb	407.00	409.85	390.05	400.70	398.18	-2.10	7,828.70	775,140	2.26	177,244	1.80	7.06	0.46
33	14-Feb	444.00	446.00	406.00	409.30	419.00	-6.89	7,996.72	626,884	1.83	184,333	1.88	7.00	0.48
34	13-Feb	433.95	447.95	427.50	439.60	439.46	-0.49	8,588.71	866,775	2.53	183,301	1.87	8.06	0.48
35	12-Feb	456.00	466.00	402.50	441.75	434.30	-3.00	8,630.72	2,383,920	6.94	454,860	4.63	19.75	1.18
36	11-Feb	484.75	486.00	451.25	455.40	462.96	-6.01	8,897.40	456,890	1.33	195,611	1.99	9.06	0.51
37	10-Feb	496.40	496.45	481.45	484.50	486.78	-2.41	9,465.95	156,014	0.45	52,722	0.54	2.57	0.14
38	07-Feb	505.70	505.70	492.25	496.45	498.82	-1.15	9,699.42	244,494	0.71	62,066	0.63	3.10	0.16
39	06-Feb	501.95	520.60	499.50	502.25	510.73	0.54	9,812.74	1,096,607	3.19	213,283	2.17	10.89	0.55
40	05-Feb	499.90	508.20	497.95	499.55	502.12	-0.08	9,759.99	397,164	1.16	112,582	1.15	5.65	0.29
41	04-Feb	473.15	502.00	470.05	499.95	490.94	6.41	9,767.80	919,368	2.68	231,803	2.36	11.38	0.60
42	03-Feb	469.95	484.60	466.55	469.85	471.60	-2.21	9,179.72	201,632	0.59	66,322	0.67	3.13	0.17
43	01-Feb	476.00	484.95	471.10	480.45	478.89	0.96	9,386.82	192,198	0.56	59,249	0.60	2.84	0.15
44	31-Jan	463.05	476.95	463.00	475.90	472.85	2.09	9,297.92	221,558	0.65	63,651	0.65	3.01	0.17
45	30-Jan	476.00	478.95	464.80	466.15	471.24	-1.30	9,107.43	205,766	0.60	77,860	0.79	3.67	0.20
46	29-Jan	462.50	475.75	462.45	472.30	471.44	2.55	9,227.59	237,109	0.69	68,341	0.70	3.22	0.18
47	28-Jan	485.45	486.95	458.00	460.55	469.29	-4.66	8,998.02	610,821	1.78	242,057	2.46	11.36	0.63
48	27-Jan	495.00	496.05	466.85	483.05	479.77	-3.60	9,437.62	524,899	1.53	143,363	1.46	6.88	0.37
49	24-Jan	489.70	504.95	487.10	501.10	497.74	2.59	9,790.27	733,485	2.14	182,050	1.85	9.06	0.47
50	23-Jan	490.80	496.60	485.95	488.45	492.03	-0.64	9,543.12	383,108	1.12	227,806	2.32	11.21	0.59
51	22-Jan	495.10	497.00	482.10	491.60	487.44	-0.71	9,604.66	334,027	0.97	123,882	1.26	6.04	0.32
52	21-Jan	515.00	517.40	493.00	495.10	503.84	-3.65	9,673.05	303,150	0.88	109,629	1.12	5.52	0.29
53	20-Jan	514.90	516.90	508.95	513.15	513.54	0.27	10,025.70	185,612	0.54	61,521	0.63	3.16	0.16
54	17-Jan	507.80	514.25	502.30	511.75	509.82	1.11	9,998.35	248,425	0.72	75,095	0.76	3.83	0.20
55	16-Jan	511.50	518.90	504.00	506.05	512.19	-0.71	9,886.98	347,264	1.01	139,321	1.42	7.14	0.36
56	15-Jan	506.00	516.70	501.00	509.65	510.96	2.26	9,957.32	741,114	2.16	242,082	2.46	12.37	0.63
57	14-Jan	502.70	508.00	496.05	498.15	500.57	-0.02	9,732.64	507,949	1.48	228,678	2.33	11.45	0.60
58	13-Jan	518.50	525.00	492.80	498.25	507.14	-5.42	9,734.59	721,693	2.10	278,857	2.84	14.14	0.73
59	10-Jan	544.00	545.15	522.95	525.25	526.77	-4.15	10,262.10	705,945	2.06	302,049	3.07	15.91	0.79
60	09-Jan	547.45	551.95	541.60	547.05	547.01	0.00	10,688.02	853,485	2.49	669,092	6.81	36.60	1.74
61	08-Jan	553.15	554.00	542.35	547.05	546.94	-1.12	10,688.02	514,583	1.50	243,844	2.48	13.34	0.63
62	07-Jan	556.25	562.10	551.60	553.15	556.33	-0.42	10,807.20	388,398	1.13	119,805	1.22	6.67	0.31
63	06-Jan	571.00	571.00	547.95	555.45	555.29	-2.67	10,852.14	1,029,143	3.00	493,345	5.02	27.39	1.28
64	03-Jan	570.00	585.90	568.10	570.30	577.47	0.11	11,142.27	1,159,008	3.38	234,185	2.38	13.52	0.61
65	02-Jan	571.00	582.70	568.00	569.65	574.63	0.34	11,129.57	1,108,760	3.23	321,678	3.27	18.48	0.84
66	01-Jan	567.00	573.50	562.20	567.70	568.03	0.42	11,091.47	600,889	1.75	143,089	1.46	8.13	0.37
67	31-Dec	557.00	567.05	552.25	565.30	560.03	1.45	11,044.58	554,256	1.61	131,624	1.34	7.37	0.34

Showing 1 to 67 of 67 entries

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com