Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 49.70
+1.90 (3.97%)
Dec 22, 2025, 3:15 PM IST
Graphisads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 47.05 | 48.00 | 45.65 | 47.80 | 47.80 | 3.46% | 72,000 |
| Dec 18, 2025 | 45.60 | 46.50 | 45.50 | 46.20 | 46.20 | 3.47% | 91,200 |
| Dec 17, 2025 | 43.40 | 44.90 | 41.15 | 44.65 | 44.65 | 4.32% | 157,200 |
| Dec 16, 2025 | 40.65 | 43.40 | 39.45 | 42.80 | 42.80 | 3.38% | 86,400 |
| Dec 15, 2025 | 41.95 | 42.45 | 39.00 | 41.40 | 41.40 | 0.98% | 69,600 |
| Dec 12, 2025 | 40.25 | 41.50 | 38.50 | 41.00 | 41.00 | 3.02% | 96,000 |
| Dec 11, 2025 | 39.00 | 40.40 | 37.10 | 39.80 | 39.80 | 1.92% | 88,800 |
| Dec 10, 2025 | 38.00 | 39.45 | 37.00 | 39.05 | 39.05 | 2.90% | 99,600 |
| Dec 9, 2025 | 37.55 | 39.00 | 37.00 | 37.95 | 37.95 | 1.34% | 78,000 |
| Dec 8, 2025 | 37.55 | 37.55 | 35.80 | 37.45 | 37.45 | 4.61% | 92,400 |
| Dec 5, 2025 | 35.25 | 35.80 | 35.25 | 35.80 | 35.80 | 4.99% | 16,800 |
| Dec 4, 2025 | 33.25 | 34.10 | 33.25 | 34.10 | 34.10 | 4.92% | 20,400 |
| Dec 3, 2025 | 31.85 | 32.70 | 30.95 | 32.50 | 32.50 | 4.33% | 60,000 |
| Dec 2, 2025 | 31.15 | 32.60 | 30.85 | 31.15 | 31.15 | -4.01% | 56,400 |
| Dec 1, 2025 | 34.70 | 34.70 | 32.15 | 32.45 | 32.45 | -3.99% | 69,600 |
| Nov 28, 2025 | 34.50 | 34.50 | 33.00 | 33.80 | 33.80 | -2.59% | 45,600 |
| Nov 27, 2025 | 36.10 | 36.10 | 34.25 | 34.70 | 34.70 | -2.94% | 31,200 |
| Nov 26, 2025 | 33.90 | 36.20 | 33.90 | 35.75 | 35.75 | 2.29% | 28,800 |
| Nov 25, 2025 | 32.95 | 34.95 | 32.85 | 34.95 | 34.95 | 4.02% | 12,000 |
| Nov 24, 2025 | 31.10 | 33.60 | 31.10 | 33.60 | 33.60 | 5.00% | 19,200 |
| Nov 21, 2025 | 31.50 | 32.00 | 31.20 | 32.00 | 32.00 | -2.59% | 7,200 |
| Nov 19, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 1,200 |
| Nov 18, 2025 | 32.25 | 33.00 | 31.05 | 32.85 | 32.85 | 1.86% | 15,600 |
| Nov 17, 2025 | 30.40 | 32.25 | 30.40 | 32.25 | 32.25 | 2.06% | 3,600 |
| Nov 14, 2025 | 31.90 | 32.50 | 31.60 | 31.60 | 31.60 | -0.94% | 6,000 |
| Nov 13, 2025 | 32.00 | 32.00 | 31.55 | 31.90 | 31.90 | -1.69% | 26,400 |
| Nov 12, 2025 | 31.25 | 32.45 | 31.25 | 32.45 | 32.45 | 0.46% | 2,400 |
| Nov 11, 2025 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | -4.72% | 24,000 |
| Nov 10, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 1,200 |
| Nov 7, 2025 | 33.00 | 33.90 | 32.65 | 33.90 | 33.90 | 1.80% | 4,800 |
| Nov 6, 2025 | 34.35 | 34.70 | 32.80 | 33.30 | 33.30 | -3.48% | 36,000 |
| Nov 4, 2025 | 34.10 | 35.00 | 34.10 | 34.50 | 34.50 | - | 3,600 |
| Nov 3, 2025 | 34.05 | 34.50 | 34.05 | 34.50 | 34.50 | -1.43% | 6,000 |
| Oct 31, 2025 | 33.25 | 35.00 | 33.25 | 35.00 | 35.00 | 2.94% | 7,200 |
| Oct 30, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -4.23% | 10,800 |
| Oct 29, 2025 | 33.50 | 35.50 | 33.50 | 35.50 | 35.50 | 4.41% | 3,600 |
| Oct 28, 2025 | 34.00 | 34.70 | 34.00 | 34.00 | 34.00 | 2.87% | 12,000 |
| Oct 27, 2025 | 34.05 | 34.05 | 33.05 | 33.05 | 33.05 | -4.20% | 4,800 |
| Oct 24, 2025 | 35.10 | 35.30 | 34.50 | 34.50 | 34.50 | -2.27% | 4,800 |
| Oct 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.82% | 1,200 |
| Oct 21, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | - | 2,400 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,200 |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,200 |
| Oct 16, 2025 | 34.70 | 34.70 | 34.00 | 34.00 | 34.00 | -3.95% | 2,400 |
| Oct 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.61% | 1,200 |
| Oct 14, 2025 | 35.50 | 35.50 | 33.60 | 34.50 | 34.50 | 1.47% | 6,000 |
| Oct 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,200 |
| Oct 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 2,400 |
| Oct 9, 2025 | 34.30 | 34.30 | 33.35 | 34.00 | 34.00 | -2.86% | 3,600 |
| Oct 8, 2025 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | -0.14% | 3,600 |