Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 29.80
+0.65 (2.23%)
Jul 30, 2026, 3:31 PM IST
Graphisads Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |