All stocks
NSE: GRAPHITE·ISIN INE371A01025·Data to 2026-10-26
Graphite India Ltd. historical data
₹736.05+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹874.35
52w low
₹516.20
Turnover
₹150.7 Cr
Volume
20,78,549
1y return
+32.3%
3y CAGR
+19.2%
5y CAGR
+7.8%
10y CAGR
+28.4%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2020-07-20 | agm | Annual General Meeting |
| 2016-08-02 | agm | Annual General Meeting |
| 2026-07-20 | dividend | Dividend - Rs 7 Per Share |
| 2025-07-17 | dividend | Dividend - Rs 11 Per Share |
| 2024-07-19 | dividend | Dividend - Rs 11 Per Share |
| 2023-07-20 | dividend | Dividend - Rs 8.50 Per Share |
| 2022-07-25 | dividend | Dividend - Rs 10 Per Share |
| 2021-08-09 | dividend | Dividend - Rs 5 Per Share |
| 2020-03-23 | dividend | Interim Dividend - Rs 2 Per Share |
| 2019-06-20 | dividend | Annual General Meeting/Dividend Rs 35 Per Share |
| 2018-11-15 | dividend | Interim Dividend - Rs 20 Per Share |
| 2018-07-26 | dividend | Dividend- Rs 12 Per Share |
| 2018-02-15 | dividend | Interim Dividend Rs 5/- Per Share |
| 2017-07-27 | dividend | Dividend - Rs 2 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 683.65 | 745.00 | 677.10 | 736.05 | 20,78,549 |
| 2026-10-23 | 711.60 | 714.90 | 677.45 | 689.05 | 7,15,007 |
| 2026-10-22 | 725.00 | 725.25 | 702.60 | 707.40 | 4,74,667 |
| 2026-10-21 | 746.20 | 749.60 | 720.10 | 727.35 | 6,39,130 |
| 2026-10-19 | 776.00 | 776.00 | 740.00 | 745.50 | 5,00,790 |
| 2026-10-16 | 768.90 | 777.50 | 762.65 | 770.25 | 4,39,625 |
| 2026-10-15 | 803.00 | 803.45 | 760.10 | 767.20 | 10,55,159 |
| 2026-10-14 | 792.05 | 806.45 | 790.00 | 805.45 | 5,33,794 |
| 2026-10-13 | 808.10 | 808.35 | 776.00 | 797.60 | 10,06,058 |
| 2026-10-12 | 809.80 | 812.90 | 800.80 | 807.40 | 6,21,214 |
| 2026-10-09 | 806.20 | 816.00 | 791.15 | 806.60 | 8,96,793 |
| 2026-10-08 | 830.10 | 831.00 | 794.20 | 802.15 | 11,48,572 |
| 2026-10-07 | 853.00 | 853.30 | 831.00 | 834.05 | 6,56,284 |
| 2026-10-06 | 821.00 | 861.50 | 817.05 | 851.20 | 24,56,818 |
| 2026-10-05 | 793.05 | 822.75 | 791.05 | 816.40 | 15,78,431 |
| 2026-10-01 | 763.95 | 791.45 | 756.90 | 786.15 | 15,85,680 |
| 2026-09-30 | 780.00 | 801.00 | 757.25 | 764.80 | 23,94,392 |
| 2026-09-29 | 791.20 | 805.45 | 778.80 | 801.55 | 10,43,628 |
| 2026-09-28 | 820.00 | 820.00 | 794.55 | 799.00 | 10,13,536 |
| 2026-09-25 | 819.60 | 838.55 | 815.30 | 820.70 | 13,51,331 |
| 2026-09-24 | 817.25 | 824.55 | 803.50 | 814.70 | 11,20,162 |
| 2026-09-23 | 832.00 | 853.20 | 815.00 | 821.00 | 23,58,335 |
| 2026-09-22 | 819.90 | 832.65 | 811.00 | 827.75 | 13,32,319 |
| 2026-09-21 | 834.70 | 837.95 | 811.00 | 812.80 | 9,94,540 |
| 2026-09-18 | 815.00 | 838.00 | 810.00 | 830.85 | 23,12,208 |
| 2026-09-17 | 818.00 | 832.40 | 802.05 | 814.10 | 29,89,509 |
| 2026-09-16 | 785.00 | 818.70 | 774.60 | 805.05 | 30,21,853 |
| 2026-09-15 | 825.50 | 830.00 | 776.05 | 781.50 | 18,71,773 |
| 2026-09-11 | 812.00 | 834.40 | 785.10 | 825.80 | 39,72,340 |
| 2026-09-10 | 839.15 | 868.95 | 820.10 | 824.80 | 1,15,28,239 |
Get the full GRAPHITE history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/GRAPHITE?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("GRAPHITE", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does GRAPHITE historical data go?
- TejHQ has daily NSE data for GRAPHITE from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has GRAPHITE had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2020-07-20); Annual General Meeting (ex-date 2016-08-02). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download GRAPHITE historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/GRAPHITE?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).