Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 26.50
-0.50 (-1.85%)
Jul 10, 2026, 2:24 PM IST
Graphisads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 31.50 | 31.50 | 31.45 | 31.45 | 31.45 | -4.98% | 31,200 |
| May 27, 2026 | 33.65 | 33.65 | 32.45 | 33.10 | 33.10 | 3.28% | 4,800 |
| May 26, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -4.19% | 1,200 |
| May 25, 2026 | 34.45 | 34.45 | 33.45 | 33.45 | 33.45 | -3.04% | 2,400 |
| May 22, 2026 | 32.50 | 34.50 | 32.50 | 34.50 | 34.50 | 0.88% | 24,000 |
| May 21, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -5.00% | 2,400 |
| May 15, 2026 | 33.30 | 36.00 | 33.30 | 36.00 | 36.00 | 3.00% | 2,400 |
| May 14, 2026 | 31.70 | 35.00 | 31.70 | 34.95 | 34.95 | 4.80% | 44,400 |
| May 13, 2026 | 34.95 | 35.00 | 33.35 | 33.35 | 33.35 | -4.99% | 12,000 |
| May 11, 2026 | 34.60 | 35.65 | 34.55 | 35.10 | 35.10 | -3.44% | 14,400 |
| May 8, 2026 | 34.65 | 36.40 | 34.65 | 36.35 | 36.35 | 4.76% | 3,600 |
| May 7, 2026 | 35.05 | 35.05 | 34.70 | 34.70 | 34.70 | -4.93% | 9,600 |
| May 6, 2026 | 35.30 | 36.50 | 35.30 | 36.50 | 36.50 | 1.39% | 2,400 |
| May 5, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.98% | 1,200 |
| May 4, 2026 | 36.00 | 36.00 | 35.30 | 35.30 | 35.30 | -3.02% | 3,600 |
| Apr 29, 2026 | 34.85 | 36.65 | 34.85 | 36.40 | 36.40 | 0.28% | 7,200 |
| Apr 27, 2026 | 35.25 | 36.35 | 35.25 | 36.30 | 36.30 | 2.98% | 16,800 |
| Apr 24, 2026 | 33.65 | 35.25 | 33.65 | 35.25 | 35.25 | 4.75% | 7,200 |
| Apr 23, 2026 | 34.50 | 34.50 | 33.65 | 33.65 | 33.65 | -3.44% | 2,400 |
| Apr 22, 2026 | 34.75 | 36.75 | 34.75 | 34.85 | 34.85 | -4.52% | 10,800 |
| Apr 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -3.31% | 2,400 |
| Apr 17, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 3.71% | 1,200 |
| Apr 16, 2026 | 34.95 | 36.70 | 34.95 | 36.40 | 36.40 | 3.85% | 18,000 |
| Apr 15, 2026 | 35.05 | 35.05 | 33.70 | 35.05 | 35.05 | -0.28% | 7,200 |
| Apr 13, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -4.87% | 8,400 |
| Apr 10, 2026 | 37.40 | 37.40 | 34.40 | 36.95 | 36.95 | 3.36% | 4,800 |
| Apr 9, 2026 | 35.75 | 35.75 | 35.00 | 35.75 | 35.75 | 4.84% | 8,400 |
| Apr 8, 2026 | 35.00 | 35.40 | 34.00 | 34.10 | 34.10 | 0.89% | 10,800 |