Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 26.15
-1.35 (-4.91%)
Aug 21, 2026, 2:08 PM IST
Graphisads Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.50 | 27.50 | 26.15 | 26.15 | 26.15 | -4.91% | 32,400 |
| Aug 20, 2026 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | 1.85% | 4,800 |
| Aug 19, 2026 | 26.50 | 27.80 | 26.50 | 27.00 | 27.00 | 1.89% | 15,600 |
| Aug 18, 2026 | 26.65 | 27.30 | 26.00 | 26.50 | 26.50 | 1.92% | 8,400 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 2,400 |
| Aug 14, 2026 | 26.00 | 26.50 | 26.00 | 26.50 | 26.50 | - | 8,400 |
| Aug 13, 2026 | 27.50 | 27.90 | 26.00 | 26.50 | 26.50 | -2.03% | 9,600 |
| Aug 12, 2026 | 27.30 | 27.30 | 27.05 | 27.05 | 27.05 | -1.81% | 12,000 |
| Aug 11, 2026 | 27.95 | 28.45 | 26.15 | 27.55 | 27.55 | 1.47% | 18,000 |
| Aug 10, 2026 | 27.55 | 28.90 | 27.10 | 27.15 | 27.15 | -4.74% | 90,000 |
| Aug 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.87% | 1,200 |
| Aug 6, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | - | 7,200 |
| Aug 5, 2026 | 30.00 | 30.90 | 28.50 | 28.75 | 28.75 | -3.85% | 32,400 |
| Aug 4, 2026 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | 4.91% | 14,400 |
| Aug 3, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -4.36% | 2,400 |
| Jul 30, 2026 | 29.50 | 30.20 | 29.50 | 29.80 | 29.80 | 2.23% | 7,200 |
| Jul 29, 2026 | 28.00 | 29.15 | 27.60 | 29.15 | 29.15 | 4.86% | 16,800 |
| Jul 28, 2026 | 29.05 | 30.30 | 27.80 | 27.80 | 27.80 | -4.14% | 16,800 |
| Jul 27, 2026 | 28.60 | 29.00 | 28.50 | 29.00 | 29.00 | - | 6,000 |
| Jul 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,200 |
| Jul 23, 2026 | 28.50 | 30.00 | 28.50 | 30.00 | 30.00 | 3.45% | 4,800 |
| Jul 22, 2026 | 27.30 | 29.00 | 27.30 | 29.00 | 29.00 | 1.22% | 13,200 |
| Jul 21, 2026 | 26.70 | 28.80 | 26.70 | 28.65 | 28.65 | 4.18% | 6,000 |
| Jul 20, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.50 | -1.79% | 2,400 |
| Jul 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.27% | 4,800 |
| Jul 16, 2026 | 28.45 | 28.50 | 27.65 | 27.65 | 27.65 | -1.07% | 8,400 |
| Jul 15, 2026 | 28.70 | 28.80 | 27.95 | 27.95 | 27.95 | 1.64% | 4,800 |
| Jul 13, 2026 | 27.50 | 27.70 | 27.00 | 27.50 | 27.50 | 3.77% | 12,000 |
| Jul 10, 2026 | 26.05 | 26.50 | 26.05 | 26.50 | 26.50 | -1.85% | 2,400 |
| Jul 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,200 |
| Jul 8, 2026 | 28.10 | 28.20 | 28.00 | 28.00 | 28.00 | 1.82% | 6,000 |
| Jul 7, 2026 | 28.05 | 28.30 | 27.30 | 27.50 | 27.50 | -4.18% | 16,800 |
| Jul 3, 2026 | 28.95 | 29.00 | 28.60 | 28.70 | 28.70 | -1.03% | 10,800 |
| Jul 2, 2026 | 27.70 | 29.00 | 27.70 | 29.00 | 29.00 | - | 8,400 |
| Jun 30, 2026 | 29.00 | 29.00 | 28.50 | 29.00 | 29.00 | 3.57% | 4,800 |
| Jun 25, 2026 | 27.15 | 28.80 | 27.15 | 28.00 | 28.00 | - | 13,200 |
| Jun 24, 2026 | 29.45 | 29.50 | 28.00 | 28.00 | 28.00 | -0.88% | 4,800 |
| Jun 23, 2026 | 29.05 | 29.30 | 28.25 | 28.25 | 28.25 | -2.75% | 9,600 |
| Jun 22, 2026 | 29.05 | 29.95 | 29.00 | 29.05 | 29.05 | -3.17% | 12,000 |
| Jun 18, 2026 | 29.35 | 30.00 | 29.25 | 30.00 | 30.00 | 0.67% | 4,800 |
| Jun 17, 2026 | 29.25 | 30.35 | 29.05 | 29.80 | 29.80 | -0.67% | 9,600 |
| Jun 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,400 |
| Jun 11, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | 2.74% | 2,400 |
| Jun 10, 2026 | 29.20 | 29.20 | 29.15 | 29.20 | 29.20 | -2.67% | 3,600 |
| Jun 9, 2026 | 29.20 | 30.00 | 29.10 | 30.00 | 30.00 | -0.33% | 3,600 |
| Jun 8, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | -2.59% | 3,600 |
| Jun 5, 2026 | 31.00 | 31.00 | 30.00 | 30.90 | 30.90 | -0.32% | 9,600 |
| Jun 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.16% | 3,600 |
| Jun 3, 2026 | 31.50 | 31.50 | 30.05 | 30.05 | 30.05 | - | 2,400 |
| Jun 2, 2026 | 30.00 | 31.95 | 29.90 | 30.05 | 30.05 | -4.45% | 13,200 |