Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India · Delayed Price · Currency is INR 135.60
+2.25 (1.69%)
Jul 31, 2026, 3:25 PM IST
NSE:CGRAPHICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 135.70 | 142.00 | 135.00 | 135.40 | 135.40 | 1.54% | 84,800 |
| Jul 30, 2026 | 129.00 | 134.00 | 128.70 | 133.35 | 133.35 | 3.77% | 30,400 |
| Jul 29, 2026 | 123.15 | 133.00 | 123.15 | 128.50 | 128.50 | -0.31% | 24,800 |
| Jul 28, 2026 | 125.05 | 130.90 | 125.05 | 128.90 | 128.90 | 2.75% | 18,400 |
| Jul 27, 2026 | 130.00 | 131.40 | 123.95 | 125.45 | 125.45 | -3.50% | 44,800 |
| Jul 24, 2026 | 130.00 | 132.00 | 129.25 | 130.00 | 130.00 | -0.50% | 8,000 |
| Jul 23, 2026 | 130.00 | 132.50 | 127.55 | 130.65 | 130.65 | 0.35% | 22,400 |
| Jul 22, 2026 | 133.00 | 134.80 | 128.50 | 130.20 | 130.20 | -2.22% | 24,000 |
| Jul 21, 2026 | 129.15 | 134.60 | 129.15 | 133.15 | 133.15 | 2.34% | 15,200 |
| Jul 20, 2026 | 131.00 | 132.90 | 129.50 | 130.10 | 130.10 | -0.19% | 24,800 |
| Jul 17, 2026 | 134.00 | 134.00 | 128.45 | 130.35 | 130.35 | -2.03% | 30,400 |
| Jul 16, 2026 | 135.00 | 137.95 | 133.05 | 133.05 | 133.05 | -2.42% | 18,400 |
| Jul 15, 2026 | 134.00 | 137.35 | 134.00 | 136.35 | 136.35 | 1.94% | 14,400 |
| Jul 14, 2026 | 136.05 | 139.00 | 132.00 | 133.75 | 133.75 | -2.05% | 51,200 |
| Jul 13, 2026 | 140.75 | 142.50 | 136.10 | 136.55 | 136.55 | -2.01% | 35,200 |
| 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 |