Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India · Delayed Price · Currency is INR 144.00
-2.15 (-1.47%)
Sep 11, 2026, 3:25 PM IST
NSE:CGRAPHICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 146.50 | 148.90 | 142.00 | 144.65 | 144.65 | -1.03% | 20,000 |
| Sep 10, 2026 | 147.80 | 150.00 | 146.15 | 146.15 | 146.15 | 0.41% | 16,000 |
| Sep 9, 2026 | 148.10 | 148.10 | 143.00 | 145.55 | 145.55 | -1.66% | 23,200 |
| Sep 8, 2026 | 143.00 | 148.00 | 141.05 | 148.00 | 148.00 | 3.61% | 18,400 |
| Sep 7, 2026 | 145.60 | 148.50 | 140.00 | 142.85 | 142.85 | -3.22% | 71,200 |
| Sep 4, 2026 | 150.90 | 150.90 | 147.00 | 147.60 | 147.60 | -0.64% | 16,000 |
| Sep 3, 2026 | 152.00 | 152.00 | 147.80 | 148.55 | 148.55 | 0.85% | 14,400 |
| Sep 2, 2026 | 145.95 | 149.00 | 145.55 | 147.30 | 147.30 | 0.34% | 24,000 |
| Sep 1, 2026 | 146.05 | 152.95 | 144.30 | 146.80 | 146.80 | 1.52% | 23,200 |
| Aug 31, 2026 | 145.00 | 146.00 | 143.70 | 144.60 | 144.60 | -0.89% | 30,400 |
| Aug 28, 2026 | 148.05 | 148.10 | 143.55 | 145.90 | 145.90 | -3.86% | 23,200 |
| Aug 27, 2026 | 159.00 | 161.00 | 151.00 | 151.75 | 151.75 | -4.56% | 14,400 |
| Aug 26, 2026 | 159.00 | 161.00 | 158.40 | 159.00 | 159.00 | 2.09% | 7,200 |
| Aug 25, 2026 | 164.40 | 164.40 | 155.00 | 155.75 | 155.75 | -1.11% | 34,400 |
| Aug 24, 2026 | 150.00 | 166.00 | 150.00 | 157.50 | 157.50 | 7.14% | 80,800 |
| Aug 21, 2026 | 137.00 | 150.00 | 137.00 | 147.00 | 147.00 | 6.44% | 77,600 |
| Aug 20, 2026 | 138.25 | 140.00 | 134.50 | 138.10 | 138.10 | -0.18% | 44,000 |
| Aug 19, 2026 | 140.10 | 141.00 | 137.10 | 138.35 | 138.35 | -2.16% | 44,000 |
| Aug 18, 2026 | 144.00 | 144.00 | 140.10 | 141.40 | 141.40 | -1.81% | 24,800 |
| Aug 17, 2026 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -2.04% | 16,000 |
| Aug 14, 2026 | 145.05 | 147.00 | 145.05 | 147.00 | 147.00 | 0.27% | 3,200 |
| Aug 13, 2026 | 146.05 | 146.70 | 145.05 | 146.60 | 146.60 | -1.41% | 15,200 |
| Aug 12, 2026 | 150.00 | 150.00 | 145.80 | 148.70 | 148.70 | -0.60% | 4,800 |
| Aug 11, 2026 | 150.00 | 152.00 | 149.00 | 149.60 | 149.60 | -0.47% | 16,800 |
| Aug 10, 2026 | 151.50 | 155.00 | 150.00 | 150.30 | 150.30 | 0.20% | 32,800 |
| Aug 7, 2026 | 142.10 | 154.40 | 139.00 | 150.00 | 150.00 | 5.45% | 285,600 |
| Aug 6, 2026 | 144.50 | 144.50 | 141.60 | 142.25 | 142.25 | -1.90% | 24,800 |
| Aug 5, 2026 | 146.90 | 146.90 | 144.05 | 145.00 | 145.00 | - | 16,000 |
| Aug 4, 2026 | 146.80 | 146.80 | 142.90 | 145.00 | 145.00 | 0.94% | 15,200 |
| Aug 3, 2026 | 136.75 | 151.00 | 136.75 | 143.65 | 143.65 | 6.09% | 84,800 |
| 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 |