Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India · Delayed Price · Currency is INR 202.65
+4.75 (2.40%)
At close: Dec 12, 2025
NSE:CGRAPHICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 202.90 | 206.80 | 198.00 | 202.65 | 202.65 | 2.40% | 60,000 |
| Dec 11, 2025 | 195.00 | 197.90 | 195.00 | 197.90 | 197.90 | 4.16% | 8,000 |
| Dec 10, 2025 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | -0.52% | 21,600 |
| Dec 9, 2025 | 184.00 | 196.00 | 183.50 | 191.00 | 191.00 | 3.44% | 53,600 |
| Dec 8, 2025 | 196.10 | 197.00 | 180.70 | 184.65 | 184.65 | -7.65% | 76,000 |
| Dec 5, 2025 | 194.90 | 199.95 | 194.85 | 199.95 | 199.95 | 1.57% | 30,400 |
| Dec 4, 2025 | 199.00 | 199.95 | 196.40 | 196.85 | 196.85 | -1.01% | 12,800 |
| Dec 3, 2025 | 197.45 | 200.00 | 195.00 | 198.85 | 198.85 | 0.71% | 55,200 |
| Dec 2, 2025 | 210.00 | 210.00 | 191.00 | 197.45 | 197.45 | -0.40% | 55,200 |
| Dec 1, 2025 | 202.50 | 202.50 | 197.50 | 198.25 | 198.25 | -2.27% | 20,000 |
| Nov 28, 2025 | 204.00 | 204.00 | 200.00 | 202.85 | 202.85 | -0.17% | 18,400 |
| Nov 27, 2025 | 193.05 | 207.00 | 193.00 | 203.20 | 203.20 | 4.82% | 60,000 |
| Nov 26, 2025 | 197.55 | 199.05 | 193.10 | 193.85 | 193.85 | -3.65% | 52,800 |
| Nov 25, 2025 | 197.25 | 202.40 | 190.95 | 201.20 | 201.20 | 0.63% | 53,600 |
| Nov 24, 2025 | 200.25 | 202.00 | 199.80 | 199.95 | 199.95 | -0.87% | 19,200 |
| Nov 21, 2025 | 203.60 | 203.90 | 200.90 | 201.70 | 201.70 | -0.88% | 20,800 |
| Nov 20, 2025 | 205.40 | 209.45 | 202.25 | 203.50 | 203.50 | -1.41% | 54,400 |
| Nov 19, 2025 | 211.45 | 212.00 | 204.95 | 206.40 | 206.40 | -2.39% | 49,600 |
| Nov 18, 2025 | 215.30 | 215.30 | 207.80 | 211.45 | 211.45 | -1.19% | 35,200 |
| Nov 17, 2025 | 207.00 | 217.00 | 207.00 | 214.00 | 214.00 | 4.31% | 102,400 |
| Nov 14, 2025 | 202.00 | 208.90 | 202.00 | 205.15 | 205.15 | 1.28% | 18,400 |
| Nov 13, 2025 | 203.20 | 208.00 | 202.20 | 202.55 | 202.55 | -0.32% | 16,000 |
| Nov 12, 2025 | 204.00 | 215.00 | 201.55 | 203.20 | 203.20 | -0.39% | 36,000 |
| Nov 11, 2025 | 208.00 | 208.00 | 198.50 | 204.00 | 204.00 | 0.42% | 20,000 |
| Nov 10, 2025 | 206.00 | 217.00 | 203.00 | 203.15 | 203.15 | -0.39% | 40,000 |
| Nov 7, 2025 | 206.10 | 206.10 | 202.00 | 203.95 | 203.95 | -2.28% | 48,000 |
| Nov 6, 2025 | 207.60 | 214.90 | 205.00 | 208.70 | 208.70 | 0.89% | 32,000 |
| Nov 4, 2025 | 215.00 | 215.00 | 206.00 | 206.85 | 206.85 | -3.11% | 16,000 |
| Nov 3, 2025 | 214.25 | 217.50 | 213.00 | 213.50 | 213.50 | -0.23% | 14,400 |
| Oct 31, 2025 | 218.00 | 218.00 | 213.10 | 214.00 | 214.00 | -1.74% | 3,200 |
| Oct 30, 2025 | 215.00 | 218.00 | 215.00 | 217.80 | 217.80 | 1.54% | 9,600 |
| Oct 29, 2025 | 211.00 | 214.85 | 211.00 | 214.50 | 214.50 | 2.17% | 14,400 |
| Oct 28, 2025 | 209.65 | 210.80 | 208.00 | 209.95 | 209.95 | 0.14% | 64,800 |
| Oct 27, 2025 | 214.95 | 214.95 | 209.00 | 209.65 | 209.65 | -1.34% | 18,400 |
| Oct 24, 2025 | 211.00 | 214.55 | 210.00 | 212.50 | 212.50 | 1.02% | 13,600 |
| Oct 23, 2025 | 213.55 | 213.55 | 207.90 | 210.35 | 210.35 | -1.48% | 46,400 |
| Oct 21, 2025 | 218.90 | 220.00 | 212.00 | 213.50 | 213.50 | -0.02% | 9,600 |
| Oct 20, 2025 | 215.70 | 218.95 | 211.50 | 213.55 | 213.55 | -1.00% | 41,600 |
| Oct 17, 2025 | 215.00 | 219.00 | 214.75 | 215.70 | 215.70 | 0.70% | 10,400 |
| Oct 16, 2025 | 215.10 | 217.00 | 213.00 | 214.20 | 214.20 | -0.33% | 118,400 |
| Oct 15, 2025 | 215.00 | 217.80 | 214.50 | 214.90 | 214.90 | -1.58% | 111,200 |
| Oct 14, 2025 | 225.00 | 225.00 | 209.05 | 218.35 | 218.35 | -1.20% | 152,000 |
| Oct 13, 2025 | 223.00 | 225.90 | 220.10 | 221.00 | 221.00 | -1.45% | 123,200 |
| Oct 10, 2025 | 225.00 | 227.00 | 224.25 | 224.25 | 224.25 | 0.11% | 8,000 |
| Oct 9, 2025 | 227.00 | 229.30 | 224.00 | 224.00 | 224.00 | - | 120,000 |
| Oct 8, 2025 | 215.10 | 227.00 | 215.10 | 224.00 | 224.00 | 1.82% | 115,200 |
| Oct 7, 2025 | 215.00 | 223.05 | 214.00 | 220.00 | 220.00 | 0.80% | 28,800 |
| Oct 6, 2025 | 233.70 | 233.70 | 216.05 | 218.25 | 218.25 | 0.58% | 48,000 |
| Oct 3, 2025 | 215.00 | 221.80 | 215.00 | 217.00 | 217.00 | 0.58% | 16,000 |
| Oct 1, 2025 | 214.90 | 218.80 | 210.00 | 215.75 | 215.75 | 2.54% | 28,000 |