Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 35.10
+1.55 (4.62%)
At close: Sep 16, 2025
Graphisads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.47% | 1,200 |
| Jul 28, 2025 | 39.60 | 40.70 | 39.60 | 40.70 | 40.70 | -0.49% | 6,000 |
| Jul 25, 2025 | 40.90 | 40.90 | 40.00 | 40.90 | 40.90 | -0.24% | 8,400 |
| Jul 24, 2025 | 41.00 | 41.00 | 39.50 | 41.00 | 41.00 | - | 9,600 |
| Jul 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.24% | 1,200 |
| Jul 22, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | 1,200 |
| Jul 21, 2025 | 42.85 | 42.85 | 41.10 | 41.10 | 41.10 | 0.49% | 3,600 |
| Jul 18, 2025 | 41.00 | 41.00 | 40.85 | 40.90 | 40.90 | -0.12% | 2,400 |
| Jul 17, 2025 | 41.05 | 41.05 | 40.65 | 40.95 | 40.95 | -3.65% | 8,400 |
| Jul 16, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,200 |
| Jul 15, 2025 | 42.00 | 42.50 | 42.00 | 42.50 | 42.50 | 4.94% | 13,200 |
| Jul 11, 2025 | 39.65 | 41.00 | 39.65 | 40.50 | 40.50 | 2.14% | 6,000 |
| Jul 10, 2025 | 40.00 | 40.00 | 39.30 | 39.65 | 39.65 | -1.12% | 3,600 |
| Jul 9, 2025 | 40.00 | 40.10 | 39.10 | 40.10 | 40.10 | 0.25% | 3,600 |
| Jul 8, 2025 | 40.55 | 40.55 | 39.15 | 40.00 | 40.00 | -1.36% | 14,400 |
| Jul 7, 2025 | 40.50 | 40.55 | 40.50 | 40.55 | 40.55 | -0.86% | 2,400 |
| Jul 4, 2025 | 41.10 | 41.20 | 40.05 | 40.90 | 40.90 | -0.85% | 9,600 |
| Jul 3, 2025 | 41.95 | 42.00 | 41.05 | 41.25 | 41.25 | 0.36% | 8,400 |
| Jul 1, 2025 | 40.70 | 41.25 | 40.60 | 41.10 | 41.10 | 1.48% | 10,800 |
| Jun 30, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 40.50 | -3.91% | 4,800 |
| Jun 27, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 2.80% | 1,200 |
| Jun 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.24% | 12,000 |
| Jun 24, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 0.99% | 1,200 |