NSE:CGRAPHICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	168.05	169.00	160.70	166.40	166.40	-0.95%	53,600
Apr 27, 2026	170.00	173.00	165.55	168.00	168.00	-0.18%	35,200
Apr 24, 2026	164.00	170.00	158.00	168.30	168.30	2.22%	64,800
Apr 23, 2026	171.00	171.00	162.90	164.65	164.65	-3.74%	102,400
Apr 22, 2026	177.00	177.00	169.05	171.05	171.05	-3.33%	63,200
Apr 21, 2026	172.10	180.00	172.10	176.95	176.95	1.03%	81,600
Apr 20, 2026	174.00	180.00	172.95	175.15	175.15	0.75%	53,600
Apr 17, 2026	177.00	179.30	173.00	173.85	173.85	-2.03%	46,400
Apr 16, 2026	170.45	177.80	169.10	177.45	177.45	4.11%	48,800
Apr 15, 2026	180.00	180.00	169.60	170.45	170.45	-2.85%	146,400
Apr 13, 2026	157.00	189.00	157.00	175.45	175.45	5.03%	184,000
Apr 10, 2026	164.70	169.25	164.10	167.05	167.05	2.86%	11,200
Apr 9, 2026	180.00	182.50	159.70	162.40	162.40	-10.33%	95,200