Graphisads Limited (NSE:GRAPHISAD)
India · Delayed Price · Currency is INR 24.60
-0.60 (-2.38%)
Oct 1, 2026, 3:27 PM IST
Graphisads Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |