Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India · Delayed Price · Currency is INR 163.00
+15.00 (10.14%)
Apr 2, 2026, 3:27 PM IST
NSE:CGRAPHICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 144.05 | 153.50 | 144.05 | 148.00 | 148.00 | 3.93% | 22,400 |
| Mar 30, 2026 | 138.00 | 144.25 | 135.20 | 142.40 | 142.40 | 0.64% | 73,600 |
| Mar 27, 2026 | 143.00 | 145.50 | 138.40 | 141.50 | 141.50 | -1.91% | 207,200 |
| Mar 25, 2026 | 143.95 | 148.90 | 143.00 | 144.25 | 144.25 | 0.38% | 45,600 |
| Mar 24, 2026 | 143.85 | 146.00 | 140.00 | 143.70 | 143.70 | 4.40% | 84,800 |
| Mar 23, 2026 | 140.00 | 144.70 | 135.50 | 137.65 | 137.65 | -5.07% | 72,000 |
| Mar 20, 2026 | 146.80 | 148.40 | 141.70 | 145.00 | 145.00 | 2.11% | 136,000 |
| Mar 19, 2026 | 140.10 | 146.85 | 139.00 | 142.00 | 142.00 | -0.77% | 41,600 |
| Mar 18, 2026 | 142.30 | 147.00 | 140.75 | 143.10 | 143.10 | 0.60% | 80,800 |
| Mar 17, 2026 | 141.00 | 149.00 | 140.05 | 142.25 | 142.25 | 1.35% | 36,800 |
| Mar 16, 2026 | 140.05 | 143.50 | 139.00 | 140.35 | 140.35 | 0.11% | 68,000 |
| Mar 13, 2026 | 141.50 | 144.00 | 138.20 | 140.20 | 140.20 | -3.11% | 48,000 |
| Mar 12, 2026 | 142.50 | 147.50 | 140.20 | 144.70 | 144.70 | -0.21% | 48,000 |
| Mar 11, 2026 | 148.00 | 150.00 | 141.50 | 145.00 | 145.00 | -2.06% | 69,600 |
| Mar 10, 2026 | 156.00 | 156.00 | 148.00 | 148.05 | 148.05 | -1.95% | 20,000 |
| Mar 9, 2026 | 150.00 | 153.00 | 145.00 | 151.00 | 151.00 | -2.58% | 56,800 |
| Mar 6, 2026 | 146.10 | 158.00 | 146.10 | 155.00 | 155.00 | 3.61% | 44,000 |
| Mar 5, 2026 | 149.70 | 151.00 | 147.10 | 149.60 | 149.60 | 2.29% | 32,000 |
| Mar 4, 2026 | 145.00 | 149.70 | 142.35 | 146.25 | 146.25 | -0.68% | 35,200 |
| Mar 2, 2026 | 140.15 | 149.00 | 140.15 | 147.25 | 147.25 | 3.44% | 34,400 |
| Feb 27, 2026 | 143.00 | 148.45 | 135.00 | 142.35 | 142.35 | -0.77% | 69,600 |
| Feb 26, 2026 | 148.00 | 149.70 | 140.00 | 143.45 | 143.45 | -1.75% | 30,400 |
| Feb 25, 2026 | 146.00 | 149.60 | 145.90 | 146.00 | 146.00 | 0.07% | 20,800 |
| Feb 24, 2026 | 154.00 | 154.00 | 140.00 | 145.90 | 145.90 | -5.87% | 94,400 |
| Feb 23, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.27% | 4,000 |
| Feb 20, 2026 | 155.30 | 160.00 | 155.30 | 157.00 | 157.00 | -0.63% | 16,000 |
| Feb 19, 2026 | 160.05 | 160.05 | 158.00 | 158.00 | 158.00 | -1.62% | 31,200 |
| Feb 18, 2026 | 159.95 | 162.00 | 158.00 | 160.60 | 160.60 | 0.41% | 11,200 |
| Feb 17, 2026 | 160.00 | 160.00 | 159.00 | 159.95 | 159.95 | 0.44% | 14,400 |
| Feb 16, 2026 | 159.00 | 160.00 | 158.50 | 159.25 | 159.25 | -0.47% | 24,800 |
| Feb 13, 2026 | 160.00 | 161.60 | 160.00 | 160.00 | 160.00 | 0.28% | 25,600 |
| Feb 12, 2026 | 162.90 | 165.00 | 158.60 | 159.55 | 159.55 | -3.24% | 26,400 |
| Feb 11, 2026 | 177.95 | 177.95 | 160.00 | 164.90 | 164.90 | 3.09% | 25,600 |
| Feb 10, 2026 | 158.00 | 162.00 | 157.70 | 159.95 | 159.95 | 1.46% | 43,200 |
| Feb 9, 2026 | 161.80 | 161.90 | 157.00 | 157.65 | 157.65 | 0.41% | 36,000 |
| Feb 6, 2026 | 157.00 | 158.85 | 156.00 | 157.00 | 157.00 | -0.25% | 16,000 |
| Feb 5, 2026 | 158.00 | 158.10 | 153.00 | 157.40 | 157.40 | -0.63% | 28,800 |
| Feb 4, 2026 | 156.75 | 158.40 | 153.00 | 158.40 | 158.40 | 2.09% | 23,200 |
| Feb 3, 2026 | 159.10 | 166.00 | 155.00 | 155.15 | 155.15 | 1.90% | 40,000 |
| Feb 2, 2026 | 159.95 | 159.95 | 150.50 | 152.25 | 152.25 | -2.72% | 31,200 |
| Feb 1, 2026 | 159.10 | 159.90 | 156.50 | 156.50 | 156.50 | -1.63% | 23,200 |
| Jan 30, 2026 | 157.00 | 160.20 | 156.55 | 159.10 | 159.10 | 1.69% | 50,400 |
| Jan 29, 2026 | 160.05 | 164.05 | 156.45 | 156.45 | 156.45 | -3.78% | 31,200 |
| Jan 28, 2026 | 165.35 | 165.35 | 160.00 | 162.60 | 162.60 | -2.63% | 55,200 |
| Jan 27, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | - | 12,000 |
| Jan 23, 2026 | 173.50 | 173.50 | 165.00 | 167.00 | 167.00 | -3.30% | 13,600 |
| Jan 22, 2026 | 174.00 | 176.75 | 168.00 | 172.70 | 172.70 | 1.74% | 19,200 |
| Jan 21, 2026 | 164.45 | 172.00 | 160.00 | 169.75 | 169.75 | 5.30% | 24,800 |
| Jan 20, 2026 | 163.00 | 165.55 | 161.20 | 161.20 | 161.20 | -2.01% | 15,200 |
| Jan 19, 2026 | 170.00 | 170.00 | 163.00 | 164.50 | 164.50 | -2.37% | 9,600 |