Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India · Delayed Price · Currency is INR 142.50
+3.15 (2.26%)
Jul 13, 2026, 11:24 AM IST
NSE:CGRAPHICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 136.10 | 140.00 | 134.00 | 139.35 | 139.35 | 0.54% | 54,400 |
| Jul 9, 2026 | 141.00 | 141.95 | 138.15 | 138.60 | 138.60 | -2.05% | 96,000 |
| Jul 8, 2026 | 142.50 | 144.70 | 141.50 | 141.50 | 141.50 | -0.98% | 38,400 |
| Jul 7, 2026 | 143.50 | 144.20 | 141.00 | 142.90 | 142.90 | - | 44,800 |
| Jul 6, 2026 | 141.20 | 144.90 | 140.00 | 142.90 | 142.90 | -0.66% | 64,000 |
| Jul 3, 2026 | 140.00 | 143.90 | 138.65 | 143.85 | 143.85 | 3.79% | 27,200 |
| Jul 2, 2026 | 142.05 | 143.20 | 138.00 | 138.60 | 138.60 | -3.21% | 68,000 |
| Jul 1, 2026 | 145.00 | 145.00 | 143.00 | 143.20 | 143.20 | -1.51% | 45,600 |
| Jun 30, 2026 | 144.00 | 146.00 | 142.00 | 145.40 | 145.40 | 0.83% | 25,600 |
| Jun 29, 2026 | 144.50 | 146.00 | 142.10 | 144.20 | 144.20 | -0.52% | 20,800 |
| Jun 25, 2026 | 146.00 | 146.00 | 143.20 | 144.95 | 144.95 | 1.22% | 21,600 |
| Jun 24, 2026 | 146.00 | 146.00 | 142.80 | 143.20 | 143.20 | -1.51% | 13,600 |
| Jun 23, 2026 | 146.50 | 147.90 | 144.00 | 145.40 | 145.40 | -0.27% | 16,000 |
| Jun 22, 2026 | 146.80 | 147.35 | 144.00 | 145.80 | 145.80 | 3.40% | 56,800 |
| Jun 19, 2026 | 137.00 | 142.10 | 137.00 | 141.00 | 141.00 | -0.70% | 12,800 |
| Jun 18, 2026 | 139.80 | 142.70 | 137.75 | 142.00 | 142.00 | 1.57% | 28,800 |
| Jun 17, 2026 | 146.90 | 148.00 | 137.00 | 139.80 | 139.80 | -3.69% | 124,000 |
| Jun 16, 2026 | 148.95 | 149.00 | 145.00 | 145.15 | 145.15 | -0.89% | 19,200 |
| Jun 15, 2026 | 151.10 | 155.05 | 146.00 | 146.45 | 146.45 | -0.20% | 46,400 |
| Jun 12, 2026 | 146.70 | 148.00 | 144.00 | 146.75 | 146.75 | 0.96% | 28,000 |
| Jun 11, 2026 | 149.00 | 149.50 | 145.00 | 145.35 | 145.35 | -1.56% | 20,800 |
| Jun 10, 2026 | 149.70 | 150.00 | 146.50 | 147.65 | 147.65 | -0.91% | 16,800 |
| Jun 9, 2026 | 148.00 | 153.20 | 148.00 | 149.00 | 149.00 | 1.64% | 31,200 |
| Jun 8, 2026 | 145.00 | 154.45 | 145.00 | 146.60 | 146.60 | 1.10% | 43,200 |
| Jun 5, 2026 | 145.00 | 148.80 | 144.00 | 145.00 | 145.00 | -0.14% | 31,200 |
| Jun 4, 2026 | 144.00 | 146.50 | 140.40 | 145.20 | 145.20 | 1.18% | 31,200 |
| Jun 3, 2026 | 145.00 | 148.40 | 143.40 | 143.50 | 143.50 | -0.35% | 6,400 |
| Jun 2, 2026 | 145.10 | 149.95 | 141.35 | 144.00 | 144.00 | -2.37% | 61,600 |
| Jun 1, 2026 | 152.00 | 154.00 | 146.20 | 147.50 | 147.50 | -1.34% | 30,400 |
| May 29, 2026 | 152.80 | 160.00 | 142.00 | 149.50 | 149.50 | 1.01% | 82,400 |
| May 27, 2026 | 138.05 | 154.60 | 138.05 | 148.00 | 148.00 | 4.82% | 65,600 |
| May 26, 2026 | 142.10 | 146.50 | 140.00 | 141.20 | 141.20 | 0.07% | 28,800 |
| May 25, 2026 | 139.25 | 143.20 | 137.00 | 141.10 | 141.10 | 1.33% | 24,800 |
| May 22, 2026 | 126.05 | 143.60 | 122.00 | 139.25 | 139.25 | -7.26% | 464,800 |
| May 21, 2026 | 158.00 | 158.00 | 150.00 | 150.15 | 150.15 | -0.73% | 26,400 |
| May 20, 2026 | 158.00 | 159.70 | 150.00 | 151.25 | 151.25 | -4.75% | 27,200 |
| May 19, 2026 | 152.50 | 159.70 | 152.50 | 158.80 | 158.80 | 6.54% | 14,400 |
| May 18, 2026 | 148.10 | 150.95 | 146.00 | 149.05 | 149.05 | -1.32% | 27,200 |
| May 15, 2026 | 153.95 | 153.95 | 149.30 | 151.05 | 151.05 | -1.88% | 22,400 |
| May 14, 2026 | 152.00 | 155.50 | 148.05 | 153.95 | 153.95 | 2.12% | 55,200 |
| May 13, 2026 | 157.10 | 158.00 | 143.65 | 150.75 | 150.75 | -3.70% | 159,200 |
| May 12, 2026 | 157.30 | 161.00 | 156.00 | 156.55 | 156.55 | -2.79% | 40,000 |
| May 11, 2026 | 162.40 | 167.40 | 158.00 | 161.05 | 161.05 | -0.86% | 60,800 |
| May 8, 2026 | 164.00 | 165.00 | 159.05 | 162.45 | 162.45 | -1.66% | 32,000 |
| May 7, 2026 | 165.55 | 168.50 | 164.75 | 165.20 | 165.20 | -0.18% | 40,800 |
| May 6, 2026 | 170.60 | 171.80 | 164.70 | 165.50 | 165.50 | -1.05% | 41,600 |
| May 5, 2026 | 168.75 | 169.35 | 165.10 | 167.25 | 167.25 | -0.89% | 19,200 |
| May 4, 2026 | 171.80 | 172.00 | 166.80 | 168.75 | 168.75 | 1.05% | 23,200 |
| Apr 30, 2026 | 164.60 | 169.90 | 163.60 | 167.00 | 167.00 | -0.60% | 28,000 |
| Apr 29, 2026 | 166.00 | 173.00 | 166.00 | 168.00 | 168.00 | 0.96% | 35,200 |