Creative Graphics Solutions India Limited (NSE:CGRAPHICS)
India
· Delayed Price · Currency is INR 168.00
+1.60 (0.96%)
Apr 29, 2026, 3:28 PM IST
NSE:CGRAPHICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 166.00 | 173.00 | 166.00 | 168.00 | 168.00 | 0.96% | 35,200 |
| Apr 28, 2026 | 168.05 | 169.00 | 160.70 | 166.40 | 166.40 | -0.95% | 53,600 |
| Apr 27, 2026 | 170.00 | 173.00 | 165.55 | 168.00 | 168.00 | -0.18% | 35,200 |
| Apr 24, 2026 | 164.00 | 170.00 | 158.00 | 168.30 | 168.30 | 2.22% | 64,800 |
| Apr 23, 2026 | 171.00 | 171.00 | 162.90 | 164.65 | 164.65 | -3.74% | 102,400 |
| Apr 22, 2026 | 177.00 | 177.00 | 169.05 | 171.05 | 171.05 | -3.33% | 63,200 |
| Apr 21, 2026 | 172.10 | 180.00 | 172.10 | 176.95 | 176.95 | 1.03% | 81,600 |
| Apr 20, 2026 | 174.00 | 180.00 | 172.95 | 175.15 | 175.15 | 0.75% | 53,600 |
| Apr 17, 2026 | 177.00 | 179.30 | 173.00 | 173.85 | 173.85 | -2.03% | 46,400 |
| Apr 16, 2026 | 170.45 | 177.80 | 169.10 | 177.45 | 177.45 | 4.11% | 48,800 |
| Apr 15, 2026 | 180.00 | 180.00 | 169.60 | 170.45 | 170.45 | -2.85% | 146,400 |
| Apr 13, 2026 | 157.00 | 189.00 | 157.00 | 175.45 | 175.45 | 5.03% | 184,000 |
| Apr 10, 2026 | 164.70 | 169.25 | 164.10 | 167.05 | 167.05 | 2.86% | 11,200 |
| Apr 9, 2026 | 180.00 | 182.50 | 159.70 | 162.40 | 162.40 | -10.33% | 95,200 |
| Apr 8, 2026 | 189.90 | 190.00 | 180.00 | 181.10 | 181.10 | 2.32% | 56,000 |
| Apr 7, 2026 | 167.00 | 185.50 | 166.10 | 177.00 | 177.00 | 6.31% | 46,400 |
| Apr 6, 2026 | 162.95 | 174.00 | 162.95 | 166.50 | 166.50 | 2.02% | 28,000 |
| Apr 2, 2026 | 146.90 | 165.80 | 146.90 | 163.20 | 163.20 | 10.27% | 26,400 |
| Apr 1, 2026 | 144.05 | 153.50 | 144.05 | 148.00 | 148.00 | 3.93% | 22,400 |
| Mar 30, 2026 | 138.00 | 144.25 | 135.20 | 142.40 | 142.40 | 0.64% | 73,600 |
| Mar 27, 2026 | 143.00 | 145.50 | 138.40 | 141.50 | 141.50 | -1.91% | 207,200 |
| Mar 25, 2026 | 143.95 | 148.90 | 143.00 | 144.25 | 144.25 | 0.38% | 45,600 |
| Mar 24, 2026 | 143.85 | 146.00 | 140.00 | 143.70 | 143.70 | 4.40% | 84,800 |
| Mar 23, 2026 | 140.00 | 144.70 | 135.50 | 137.65 | 137.65 | -5.07% | 72,000 |
| Mar 20, 2026 | 146.80 | 148.40 | 141.70 | 145.00 | 145.00 | 2.11% | 136,000 |
| Mar 19, 2026 | 140.10 | 146.85 | 139.00 | 142.00 | 142.00 | -0.77% | 41,600 |
| Mar 18, 2026 | 142.30 | 147.00 | 140.75 | 143.10 | 143.10 | 0.60% | 80,800 |
| Mar 17, 2026 | 141.00 | 149.00 | 140.05 | 142.25 | 142.25 | 1.35% | 36,800 |
| Mar 16, 2026 | 140.05 | 143.50 | 139.00 | 140.35 | 140.35 | 0.11% | 68,000 |
| Mar 13, 2026 | 141.50 | 144.00 | 138.20 | 140.20 | 140.20 | -3.11% | 48,000 |
| Mar 12, 2026 | 142.50 | 147.50 | 140.20 | 144.70 | 144.70 | -0.21% | 48,000 |
| Mar 11, 2026 | 148.00 | 150.00 | 141.50 | 145.00 | 145.00 | -2.06% | 69,600 |
| Mar 10, 2026 | 156.00 | 156.00 | 148.00 | 148.05 | 148.05 | -1.95% | 20,000 |
| Mar 9, 2026 | 150.00 | 153.00 | 145.00 | 151.00 | 151.00 | -2.58% | 56,800 |
| Mar 6, 2026 | 146.10 | 158.00 | 146.10 | 155.00 | 155.00 | 3.61% | 44,000 |
| Mar 5, 2026 | 149.70 | 151.00 | 147.10 | 149.60 | 149.60 | 2.29% | 32,000 |
| Mar 4, 2026 | 145.00 | 149.70 | 142.35 | 146.25 | 146.25 | -0.68% | 35,200 |
| Mar 2, 2026 | 140.15 | 149.00 | 140.15 | 147.25 | 147.25 | 3.44% | 34,400 |
| Feb 27, 2026 | 143.00 | 148.45 | 135.00 | 142.35 | 142.35 | -0.77% | 69,600 |
| Feb 26, 2026 | 148.00 | 149.70 | 140.00 | 143.45 | 143.45 | -1.75% | 30,400 |
| Feb 25, 2026 | 146.00 | 149.60 | 145.90 | 146.00 | 146.00 | 0.07% | 20,800 |
| Feb 24, 2026 | 154.00 | 154.00 | 140.00 | 145.90 | 145.90 | -5.87% | 94,400 |
| Feb 23, 2026 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | -1.27% | 4,000 |
| Feb 20, 2026 | 155.30 | 160.00 | 155.30 | 157.00 | 157.00 | -0.63% | 16,000 |
| Feb 19, 2026 | 160.05 | 160.05 | 158.00 | 158.00 | 158.00 | -1.62% | 31,200 |
| Feb 18, 2026 | 159.95 | 162.00 | 158.00 | 160.60 | 160.60 | 0.41% | 11,200 |
| Feb 17, 2026 | 160.00 | 160.00 | 159.00 | 159.95 | 159.95 | 0.44% | 14,400 |
| Feb 16, 2026 | 159.00 | 160.00 | 158.50 | 159.25 | 159.25 | -0.47% | 24,800 |
| Feb 13, 2026 | 160.00 | 161.60 | 160.00 | 160.00 | 160.00 | 0.28% | 25,600 |
| Feb 12, 2026 | 162.90 | 165.00 | 158.60 | 159.55 | 159.55 | -3.24% | 26,400 |
| Feb 11, 2026 | 177.95 | 177.95 | 160.00 | 164.90 | 164.90 | 3.09% | 25,600 |
| Feb 10, 2026 | 158.00 | 162.00 | 157.70 | 159.95 | 159.95 | 1.46% | 43,200 |
| Feb 9, 2026 | 161.80 | 161.90 | 157.00 | 157.65 | 157.65 | 0.41% | 36,000 |
| Feb 6, 2026 | 157.00 | 158.85 | 156.00 | 157.00 | 157.00 | -0.25% | 16,000 |
| Feb 5, 2026 | 158.00 | 158.10 | 153.00 | 157.40 | 157.40 | -0.63% | 28,800 |
| Feb 4, 2026 | 156.75 | 158.40 | 153.00 | 158.40 | 158.40 | 2.09% | 23,200 |
| Feb 3, 2026 | 159.10 | 166.00 | 155.00 | 155.15 | 155.15 | 1.90% | 40,000 |
| Feb 2, 2026 | 159.95 | 159.95 | 150.50 | 152.25 | 152.25 | -2.72% | 31,200 |
| Feb 1, 2026 | 159.10 | 159.90 | 156.50 | 156.50 | 156.50 | -1.63% | 23,200 |
| Jan 30, 2026 | 157.00 | 160.20 | 156.55 | 159.10 | 159.10 | 1.69% | 50,400 |
| Jan 29, 2026 | 160.05 | 164.05 | 156.45 | 156.45 | 156.45 | -3.78% | 31,200 |
| Jan 28, 2026 | 165.35 | 165.35 | 160.00 | 162.60 | 162.60 | -2.63% | 55,200 |
| Jan 27, 2026 | 167.00 | 170.00 | 164.00 | 167.00 | 167.00 | - | 12,000 |
| Jan 23, 2026 | 173.50 | 173.50 | 165.00 | 167.00 | 167.00 | -3.30% | 13,600 |
| Jan 22, 2026 | 174.00 | 176.75 | 168.00 | 172.70 | 172.70 | 1.74% | 19,200 |
| Jan 21, 2026 | 164.45 | 172.00 | 160.00 | 169.75 | 169.75 | 5.30% | 24,800 |
| Jan 20, 2026 | 163.00 | 165.55 | 161.20 | 161.20 | 161.20 | -2.01% | 15,200 |
| Jan 19, 2026 | 170.00 | 170.00 | 163.00 | 164.50 | 164.50 | -2.37% | 9,600 |
| Jan 16, 2026 | 172.00 | 172.00 | 165.00 | 168.50 | 168.50 | -3.71% | 38,400 |
| Jan 14, 2026 | 175.00 | 178.00 | 170.05 | 175.00 | 175.00 | 0.17% | 20,800 |
| Jan 13, 2026 | 166.20 | 176.00 | 166.00 | 174.70 | 174.70 | 5.40% | 33,600 |
| Jan 12, 2026 | 165.05 | 170.00 | 160.00 | 165.75 | 165.75 | -1.92% | 44,800 |
| Jan 9, 2026 | 176.00 | 176.00 | 162.55 | 169.00 | 169.00 | -3.10% | 45,600 |
| Jan 8, 2026 | 165.00 | 178.50 | 158.10 | 174.40 | 174.40 | 3.90% | 82,400 |
| Jan 7, 2026 | 175.45 | 175.45 | 166.30 | 167.85 | 167.85 | -3.89% | 68,000 |
| Jan 6, 2026 | 184.00 | 184.00 | 169.10 | 174.65 | 174.65 | -5.49% | 116,800 |
| Jan 5, 2026 | 195.55 | 195.55 | 184.00 | 184.80 | 184.80 | -6.19% | 56,000 |
| Jan 2, 2026 | 199.20 | 199.20 | 195.00 | 197.00 | 197.00 | - | 36,000 |
| Jan 1, 2026 | 195.05 | 197.00 | 194.95 | 197.00 | 197.00 | 1.13% | 8,000 |
| Dec 31, 2025 | 196.00 | 197.95 | 194.00 | 194.80 | 194.80 | -1.62% | 9,600 |
| Dec 30, 2025 | 198.05 | 198.30 | 196.00 | 198.00 | 198.00 | -0.50% | 7,200 |
| Dec 29, 2025 | 196.50 | 200.00 | 196.00 | 199.00 | 199.00 | 1.53% | 32,000 |
| Dec 26, 2025 | 198.95 | 199.80 | 196.00 | 196.00 | 196.00 | -1.26% | 12,800 |
| Dec 24, 2025 | 196.05 | 200.30 | 195.15 | 198.50 | 198.50 | -0.25% | 10,400 |
| Dec 23, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -0.50% | 17,600 |
| Dec 22, 2025 | 201.80 | 202.00 | 198.00 | 200.00 | 200.00 | 1.39% | 23,200 |
| Dec 19, 2025 | 198.00 | 198.00 | 193.50 | 197.25 | 197.25 | 0.13% | 7,200 |
| Dec 18, 2025 | 198.00 | 198.00 | 196.10 | 197.00 | 197.00 | 0.51% | 11,200 |
| Dec 17, 2025 | 200.00 | 200.00 | 195.60 | 196.00 | 196.00 | -1.98% | 10,400 |
| Dec 16, 2025 | 201.80 | 201.80 | 198.20 | 199.95 | 199.95 | -0.03% | 7,200 |
| Dec 15, 2025 | 201.00 | 201.65 | 195.55 | 200.00 | 200.00 | -1.31% | 21,600 |
| Dec 12, 2025 | 202.90 | 206.80 | 198.00 | 202.65 | 202.65 | 2.40% | 60,000 |
| Dec 11, 2025 | 195.00 | 197.90 | 195.00 | 197.90 | 197.90 | 4.16% | 8,000 |
| Dec 10, 2025 | 197.00 | 198.00 | 190.00 | 190.00 | 190.00 | -0.52% | 21,600 |
| Dec 9, 2025 | 184.00 | 196.00 | 183.50 | 191.00 | 191.00 | 3.44% | 53,600 |
| Dec 8, 2025 | 196.10 | 197.00 | 180.70 | 184.65 | 184.65 | -7.65% | 76,000 |
| Dec 5, 2025 | 194.90 | 199.95 | 194.85 | 199.95 | 199.95 | 1.57% | 30,400 |
| Dec 4, 2025 | 199.00 | 199.95 | 196.40 | 196.85 | 196.85 | -1.01% | 12,800 |
| Dec 3, 2025 | 197.45 | 200.00 | 195.00 | 198.85 | 198.85 | 0.71% | 55,200 |
| Dec 2, 2025 | 210.00 | 210.00 | 191.00 | 197.45 | 197.45 | -0.40% | 55,200 |