Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India · Delayed Price · Currency is INR 167.85
-6.80 (-3.89%)
Jan 7, 2026, 3:28 PM IST
NSE:CGRAPHICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 184.00 | 184.00 | 169.10 | 174.65 | 174.65 | -5.49% | 116,800 |
| Jan 5, 2026 | 195.55 | 195.55 | 184.00 | 184.80 | 184.80 | -6.19% | 56,000 |
| Jan 2, 2026 | 199.20 | 199.20 | 195.00 | 197.00 | 197.00 | - | 36,000 |
| Jan 1, 2026 | 195.05 | 197.00 | 194.95 | 197.00 | 197.00 | 1.13% | 8,000 |
| Dec 31, 2025 | 196.00 | 197.95 | 194.00 | 194.80 | 194.80 | -1.62% | 9,600 |
| Dec 30, 2025 | 198.05 | 198.30 | 196.00 | 198.00 | 198.00 | -0.50% | 7,200 |
| Dec 29, 2025 | 196.50 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 32,000 |
| Dec 26, 2025 | 198.95 | 199.80 | 196.00 | 196.00 | 196.00 | -1.26% | 12,800 |
| Dec 24, 2025 | 196.05 | 200.30 | 195.15 | 198.50 | 198.50 | -0.25% | 10,400 |
| Dec 23, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 17,600 |
| Dec 22, 2025 | 201.80 | 202.00 | 198.00 | 200.00 | 200.00 | 1.39% | 23,200 |
| Dec 19, 2025 | 198.00 | 198.00 | 193.50 | 197.25 | 197.25 | 0.13% | 7,200 |
| Dec 18, 2025 | 198.00 | 198.00 | 196.10 | 197.00 | 197.00 | 0.51% | 11,200 |
| Dec 17, 2025 | 200.00 | 200.00 | 195.60 | 196.00 | 196.00 | -1.98% | 10,400 |
| Dec 16, 2025 | 201.80 | 201.80 | 198.20 | 199.95 | 199.95 | -0.03% | 7,200 |
| Dec 15, 2025 | 201.00 | 201.65 | 195.55 | 200.00 | 200.00 | -1.31% | 21,600 |
| 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 |