Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 34.00
0.00 (0.00%)
At close: Oct 17, 2025
Graphisads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | -2.64% | 2,400 |
| Oct 6, 2025 | 37.05 | 37.05 | 35.30 | 36.00 | 36.00 | -2.83% | 4,800 |
| Oct 3, 2025 | 37.80 | 37.80 | 37.00 | 37.05 | 37.05 | -1.98% | 4,800 |
| Oct 1, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 5.00% | 2,400 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | 1,200 |
| Sep 26, 2025 | 38.00 | 38.00 | 36.25 | 36.25 | 36.25 | -0.82% | 2,400 |
| Sep 25, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -4.82% | 1,200 |
| Sep 24, 2025 | 37.50 | 38.40 | 36.10 | 38.40 | 38.40 | 1.05% | 6,000 |
| Sep 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.31% | 1,200 |
| Sep 22, 2025 | 39.25 | 39.30 | 38.50 | 39.30 | 39.30 | 4.94% | 25,200 |
| Sep 19, 2025 | 35.80 | 37.45 | 35.10 | 37.45 | 37.45 | 4.90% | 30,000 |
| Sep 18, 2025 | 38.00 | 38.20 | 35.60 | 35.70 | 35.70 | -3.12% | 7,200 |
| Sep 17, 2025 | 35.20 | 36.85 | 35.20 | 36.85 | 36.85 | 4.99% | 28,800 |
| Sep 16, 2025 | 32.30 | 35.20 | 32.30 | 35.10 | 35.10 | 4.62% | 20,400 |
| Sep 15, 2025 | 33.50 | 33.55 | 33.50 | 33.55 | 33.55 | 0.90% | 2,400 |
| Sep 12, 2025 | 32.40 | 33.30 | 32.40 | 33.25 | 33.25 | -1.63% | 20,400 |
| Sep 11, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.80 | -4.52% | 12,000 |
| Sep 9, 2025 | 34.50 | 35.40 | 34.50 | 35.40 | 35.40 | 1.14% | 3,600 |
| Sep 8, 2025 | 34.50 | 35.00 | 34.50 | 35.00 | 35.00 | -1.69% | 6,000 |
| Sep 3, 2025 | 36.90 | 36.90 | 35.60 | 35.60 | 35.60 | -3.52% | 7,200 |
| Sep 1, 2025 | 35.15 | 36.90 | 35.15 | 36.90 | 36.90 | -0.27% | 4,800 |
| Aug 29, 2025 | 37.10 | 37.10 | 36.90 | 37.00 | 37.00 | 0.54% | 3,600 |
| Aug 28, 2025 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -1.21% | 4,800 |
| Aug 26, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - | 1,200 |
| Aug 25, 2025 | 36.50 | 37.25 | 36.50 | 37.25 | 37.25 | 4.63% | 3,600 |
| Aug 22, 2025 | 37.20 | 38.25 | 35.60 | 35.60 | 35.60 | -4.30% | 3,600 |
| Aug 21, 2025 | 38.00 | 38.25 | 35.00 | 37.20 | 37.20 | 2.06% | 27,600 |
| Aug 20, 2025 | 35.00 | 36.70 | 34.00 | 36.45 | 36.45 | 4.14% | 22,800 |
| Aug 19, 2025 | 33.85 | 35.05 | 33.85 | 35.00 | 35.00 | 4.79% | 3,600 |
| Aug 18, 2025 | 32.00 | 33.50 | 32.00 | 33.40 | 33.40 | 4.54% | 24,000 |
| Aug 14, 2025 | 32.30 | 32.30 | 31.30 | 31.95 | 31.95 | -3.03% | 24,000 |
| Aug 13, 2025 | 33.40 | 33.40 | 32.10 | 32.95 | 32.95 | -1.35% | 9,600 |
| Aug 12, 2025 | 34.00 | 34.00 | 33.10 | 33.40 | 33.40 | -3.75% | 14,400 |
| Aug 11, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.51% | 1,200 |
| Aug 8, 2025 | 34.00 | 34.10 | 33.75 | 33.85 | 33.85 | -4.65% | 13,200 |
| Aug 7, 2025 | 35.45 | 35.50 | 35.45 | 35.50 | 35.50 | -1.39% | 3,600 |
| Aug 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.14% | 1,200 |
| Aug 4, 2025 | 34.95 | 35.95 | 34.90 | 35.95 | 35.95 | -1.10% | 6,000 |
| Aug 1, 2025 | 38.10 | 38.10 | 36.20 | 36.35 | 36.35 | -4.59% | 34,800 |
| Jul 30, 2025 | 40.10 | 40.50 | 38.10 | 38.10 | 38.10 | -4.99% | 50,400 |