Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 25.00
-1.00 (-3.85%)
Nov 13, 2026, 2:51 PM IST
Graphisads Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,200 |
| Nov 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 6.12% | 3,600 |
| Nov 11, 2026 | 25.10 | 25.15 | 24.50 | 24.50 | 24.50 | -2.78% | 6,000 |
| Nov 8, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | -1.56% | 3,600 |
| Nov 6, 2026 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | -1.92% | 3,600 |
| Nov 5, 2026 | 28.20 | 28.20 | 25.50 | 26.10 | 26.10 | -5.61% | 10,800 |
| Nov 4, 2026 | 26.00 | 28.15 | 26.00 | 27.65 | 27.65 | 7.38% | 43,200 |
| Nov 3, 2026 | 26.00 | 26.00 | 25.70 | 25.75 | 25.75 | -1.34% | 8,400 |
| Nov 2, 2026 | 24.90 | 26.45 | 24.90 | 26.10 | 26.10 | 4.40% | 8,400 |
| Oct 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 1,200 |
| Oct 29, 2026 | 24.10 | 26.00 | 24.10 | 26.00 | 26.00 | -0.38% | 2,400 |
| Oct 28, 2026 | 25.40 | 26.10 | 25.15 | 26.10 | 26.10 | 4.82% | 22,800 |
| Oct 27, 2026 | 23.70 | 24.90 | 23.70 | 24.90 | 24.90 | 9.45% | 4,800 |
| Oct 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 2.02% | 1,200 |
| Oct 21, 2026 | 23.50 | 23.50 | 22.05 | 22.30 | 22.30 | -6.89% | 6,000 |
| Oct 16, 2026 | 23.95 | 24.00 | 23.95 | 23.95 | 23.95 | 1.91% | 7,200 |
| Oct 15, 2026 | 23.15 | 25.00 | 23.15 | 23.50 | 23.50 | -0.21% | 4,800 |
| Oct 14, 2026 | 23.60 | 23.60 | 23.50 | 23.55 | 23.55 | 0.21% | 2,400 |
| Oct 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.26% | 3,600 |
| Oct 9, 2026 | 23.95 | 23.95 | 23.80 | 23.80 | 23.80 | - | 3,600 |
| Oct 8, 2026 | 22.55 | 23.80 | 22.55 | 23.80 | 23.80 | -3.64% | 2,400 |
| Oct 7, 2026 | 24.90 | 25.05 | 24.50 | 24.70 | 24.70 | 1.23% | 14,400 |
| Oct 6, 2026 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | 2.52% | 3,600 |
| Oct 5, 2026 | 23.50 | 24.00 | 23.50 | 23.80 | 23.80 | -3.25% | 9,600 |
| Oct 1, 2026 | 24.00 | 25.20 | 24.00 | 24.60 | 24.60 | -2.38% | 7,200 |
| Sep 30, 2026 | 25.00 | 25.20 | 24.15 | 25.20 | 25.20 | -0.79% | 38,400 |
| Sep 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 1,200 |
| Sep 28, 2026 | 24.85 | 25.20 | 24.85 | 25.20 | 25.20 | 5.00% | 14,400 |
| Sep 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.04% | 1,200 |
| Sep 23, 2026 | 24.50 | 25.00 | 24.50 | 24.50 | 24.50 | -0.61% | 7,200 |
| Sep 22, 2026 | 25.30 | 25.30 | 24.65 | 24.65 | 24.65 | -1.40% | 3,600 |
| Sep 21, 2026 | 23.75 | 25.00 | 23.75 | 25.00 | 25.00 | - | 6,000 |
| Sep 17, 2026 | 25.75 | 25.75 | 24.55 | 25.00 | 25.00 | -1.96% | 10,800 |
| Sep 16, 2026 | 25.30 | 25.80 | 25.30 | 25.50 | 25.50 | 0.79% | 6,000 |
| Sep 15, 2026 | 26.00 | 26.10 | 25.30 | 25.30 | 25.30 | -2.69% | 18,000 |
| Sep 11, 2026 | 25.10 | 26.00 | 24.15 | 26.00 | 26.00 | 3.38% | 10,800 |
| Sep 10, 2026 | 25.95 | 26.00 | 25.10 | 25.15 | 25.15 | -4.73% | 14,400 |
| Sep 9, 2026 | 26.50 | 26.50 | 26.40 | 26.40 | 26.40 | 4.14% | 6,000 |
| Sep 8, 2026 | 26.10 | 26.10 | 24.70 | 25.35 | 25.35 | -2.50% | 18,000 |
| Sep 7, 2026 | 24.55 | 26.75 | 24.25 | 26.00 | 26.00 | 1.96% | 42,000 |
| Sep 4, 2026 | 26.10 | 26.60 | 25.10 | 25.50 | 25.50 | -0.39% | 10,800 |
| Sep 3, 2026 | 26.05 | 26.05 | 25.50 | 25.60 | 25.60 | -1.54% | 14,400 |
| Sep 2, 2026 | 25.50 | 26.00 | 25.50 | 26.00 | 26.00 | -0.76% | 2,400 |
| Sep 1, 2026 | 27.10 | 27.10 | 26.20 | 26.20 | 26.20 | -3.32% | 9,600 |
| Aug 31, 2026 | 27.00 | 27.10 | 26.00 | 27.10 | 27.10 | 1.50% | 13,200 |
| Aug 28, 2026 | 26.05 | 26.70 | 25.15 | 26.70 | 26.70 | 1.33% | 16,800 |
| Aug 27, 2026 | 26.50 | 26.50 | 26.00 | 26.35 | 26.35 | -0.57% | 3,600 |
| Aug 26, 2026 | 26.00 | 26.50 | 25.30 | 26.50 | 26.50 | 1.92% | 9,600 |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.95% | 1,200 |
| Aug 24, 2026 | 26.00 | 26.85 | 25.90 | 26.25 | 26.25 | 0.38% | 13,200 |