Graphisads Limited (NSE:GRAPHISAD)
India
· Delayed Price · Currency is INR 32.10
+1.50 (4.90%)
Mar 9, 2026, 2:40 PM IST
Graphisads Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.00 | 32.10 | 31.00 | 32.10 | 32.10 | 4.90% | 9,600 |
| Mar 6, 2026 | 30.75 | 30.75 | 30.60 | 30.60 | 30.60 | -0.49% | 2,400 |
| Mar 5, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -3.00% | 13,200 |
| Mar 4, 2026 | 30.50 | 31.95 | 29.25 | 31.70 | 31.70 | 3.93% | 20,400 |
| Mar 2, 2026 | 31.50 | 31.50 | 29.95 | 30.50 | 30.50 | -3.17% | 26,400 |
| Feb 27, 2026 | 30.10 | 31.70 | 29.50 | 31.50 | 31.50 | 4.30% | 16,800 |
| Feb 26, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.88% | 25,200 |
| Feb 25, 2026 | 31.75 | 33.30 | 31.75 | 31.75 | 31.75 | -4.94% | 32,400 |
| Feb 24, 2026 | 33.50 | 33.50 | 33.40 | 33.40 | 33.40 | -4.98% | 15,600 |
| Feb 23, 2026 | 35.25 | 35.25 | 35.15 | 35.15 | 35.15 | -4.87% | 9,600 |
| Feb 20, 2026 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | -4.89% | 32,400 |
| Feb 19, 2026 | 38.85 | 40.50 | 38.85 | 38.85 | 38.85 | -4.90% | 22,800 |
| Feb 18, 2026 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -5.00% | 7,200 |
| Feb 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -4.97% | 1,200 |
| Feb 16, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -4.94% | 6,000 |
| Feb 13, 2026 | 49.50 | 49.50 | 47.60 | 47.60 | 47.60 | -4.99% | 21,600 |
| Feb 12, 2026 | 50.00 | 52.10 | 49.55 | 50.10 | 50.10 | -3.93% | 141,600 |
| Feb 11, 2026 | 48.75 | 52.80 | 47.00 | 52.15 | 52.15 | 5.04% | 152,400 |
| Feb 10, 2026 | 47.50 | 50.40 | 42.75 | 49.65 | 49.65 | 7.00% | 127,200 |
| Feb 9, 2026 | 46.00 | 47.00 | 39.60 | 46.40 | 46.40 | 6.91% | 116,400 |
| Feb 6, 2026 | 43.20 | 44.00 | 38.85 | 43.40 | 43.40 | 3.83% | 54,000 |
| Feb 5, 2026 | 40.05 | 42.80 | 40.05 | 41.80 | 41.80 | 1.46% | 79,200 |
| Feb 4, 2026 | 43.55 | 43.65 | 41.20 | 41.20 | 41.20 | -4.96% | 97,200 |
| Feb 3, 2026 | 44.55 | 44.55 | 42.80 | 43.35 | 43.35 | -3.77% | 20,400 |
| Feb 2, 2026 | 47.50 | 47.50 | 44.55 | 45.05 | 45.05 | -3.84% | 32,400 |
| Feb 1, 2026 | 48.75 | 48.80 | 45.60 | 46.85 | 46.85 | -2.29% | 52,800 |
| Jan 30, 2026 | 47.50 | 48.20 | 45.50 | 47.95 | 47.95 | 0.21% | 103,200 |
| Jan 29, 2026 | 48.55 | 48.60 | 45.70 | 47.85 | 47.85 | 0.21% | 85,200 |
| Jan 28, 2026 | 49.25 | 49.30 | 45.90 | 47.75 | 47.75 | -1.14% | 183,600 |
| Jan 27, 2026 | 50.25 | 50.35 | 47.55 | 48.30 | 48.30 | -3.40% | 105,600 |
| Jan 23, 2026 | 50.90 | 50.90 | 47.25 | 50.00 | 50.00 | 1.21% | 68,400 |
| Jan 22, 2026 | 48.75 | 50.00 | 47.05 | 49.40 | 49.40 | 1.44% | 91,200 |
| Jan 21, 2026 | 45.40 | 48.95 | 45.40 | 48.70 | 48.70 | 2.10% | 94,800 |
| Jan 20, 2026 | 49.10 | 49.10 | 45.75 | 47.70 | 47.70 | -0.93% | 138,000 |
| Jan 19, 2026 | 48.30 | 49.25 | 45.90 | 48.15 | 48.15 | 1.48% | 124,800 |
| Jan 16, 2026 | 49.35 | 49.45 | 46.80 | 47.45 | 47.45 | -3.46% | 70,800 |
| Jan 14, 2026 | 47.25 | 49.80 | 46.05 | 49.15 | 49.15 | 2.18% | 110,400 |
| Jan 13, 2026 | 48.30 | 48.80 | 45.05 | 48.10 | 48.10 | 1.58% | 82,800 |
| Jan 12, 2026 | 47.50 | 48.00 | 45.25 | 47.35 | 47.35 | -0.53% | 75,600 |
| Jan 9, 2026 | 46.50 | 48.00 | 44.35 | 47.60 | 47.60 | 2.04% | 96,000 |
| Jan 8, 2026 | 45.75 | 47.50 | 43.80 | 46.65 | 46.65 | 2.41% | 70,800 |
| Jan 7, 2026 | 42.25 | 45.95 | 41.85 | 45.55 | 45.55 | 3.41% | 36,000 |
| Jan 6, 2026 | 44.15 | 45.90 | 44.00 | 44.05 | 44.05 | -4.86% | 36,000 |
| Jan 5, 2026 | 48.25 | 48.50 | 45.65 | 46.30 | 46.30 | -3.64% | 43,200 |
| Jan 2, 2026 | 49.00 | 49.15 | 46.50 | 48.05 | 48.05 | -1.74% | 106,800 |
| Jan 1, 2026 | 47.75 | 49.80 | 45.30 | 48.90 | 48.90 | 2.62% | 100,800 |
| Dec 31, 2025 | 48.05 | 48.55 | 46.25 | 47.65 | 47.65 | - | 46,800 |
| Dec 30, 2025 | 46.20 | 47.85 | 45.55 | 47.65 | 47.65 | 4.27% | 80,400 |
| Dec 29, 2025 | 42.90 | 46.85 | 42.90 | 45.70 | 45.70 | 2.35% | 48,000 |
| Dec 26, 2025 | 44.45 | 46.00 | 44.45 | 44.65 | 44.65 | -4.49% | 13,200 |
| Dec 24, 2025 | 48.75 | 48.75 | 46.75 | 46.75 | 46.75 | -4.98% | 26,400 |
| Dec 23, 2025 | 50.15 | 50.15 | 48.50 | 49.20 | 49.20 | -0.51% | 48,000 |
| Dec 22, 2025 | 49.25 | 49.85 | 46.50 | 49.45 | 49.45 | 3.45% | 100,800 |
| Dec 19, 2025 | 47.05 | 48.00 | 45.65 | 47.80 | 47.80 | 3.46% | 72,000 |
| Dec 18, 2025 | 45.60 | 46.50 | 45.50 | 46.20 | 46.20 | 3.47% | 91,200 |
| Dec 17, 2025 | 43.40 | 44.90 | 41.15 | 44.65 | 44.65 | 4.32% | 157,200 |
| Dec 16, 2025 | 40.65 | 43.40 | 39.45 | 42.80 | 42.80 | 3.38% | 86,400 |
| Dec 15, 2025 | 41.95 | 42.45 | 39.00 | 41.40 | 41.40 | 0.98% | 69,600 |
| Dec 12, 2025 | 40.25 | 41.50 | 38.50 | 41.00 | 41.00 | 3.02% | 96,000 |
| Dec 11, 2025 | 39.00 | 40.40 | 37.10 | 39.80 | 39.80 | 1.92% | 88,800 |
| Dec 10, 2025 | 38.00 | 39.45 | 37.00 | 39.05 | 39.05 | 2.90% | 99,600 |
| Dec 9, 2025 | 37.55 | 39.00 | 37.00 | 37.95 | 37.95 | 1.34% | 78,000 |
| Dec 8, 2025 | 37.55 | 37.55 | 35.80 | 37.45 | 37.45 | 4.61% | 92,400 |
| Dec 5, 2025 | 35.25 | 35.80 | 35.25 | 35.80 | 35.80 | 4.99% | 16,800 |
| Dec 4, 2025 | 33.25 | 34.10 | 33.25 | 34.10 | 34.10 | 4.92% | 20,400 |
| Dec 3, 2025 | 31.85 | 32.70 | 30.95 | 32.50 | 32.50 | 4.33% | 60,000 |
| Dec 2, 2025 | 31.15 | 32.60 | 30.85 | 31.15 | 31.15 | -4.01% | 56,400 |
| Dec 1, 2025 | 34.70 | 34.70 | 32.15 | 32.45 | 32.45 | -3.99% | 69,600 |
| Nov 28, 2025 | 34.50 | 34.50 | 33.00 | 33.80 | 33.80 | -2.59% | 45,600 |
| Nov 27, 2025 | 36.10 | 36.10 | 34.25 | 34.70 | 34.70 | -2.94% | 31,200 |
| Nov 26, 2025 | 33.90 | 36.20 | 33.90 | 35.75 | 35.75 | 2.29% | 28,800 |
| Nov 25, 2025 | 32.95 | 34.95 | 32.85 | 34.95 | 34.95 | 4.02% | 12,000 |
| Nov 24, 2025 | 31.10 | 33.60 | 31.10 | 33.60 | 33.60 | 5.00% | 19,200 |
| Nov 21, 2025 | 31.50 | 32.00 | 31.20 | 32.00 | 32.00 | -2.59% | 7,200 |
| Nov 19, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - | 1,200 |
| Nov 18, 2025 | 32.25 | 33.00 | 31.05 | 32.85 | 32.85 | 1.86% | 15,600 |
| Nov 17, 2025 | 30.40 | 32.25 | 30.40 | 32.25 | 32.25 | 2.06% | 3,600 |
| Nov 14, 2025 | 31.90 | 32.50 | 31.60 | 31.60 | 31.60 | -0.94% | 6,000 |
| Nov 13, 2025 | 32.00 | 32.00 | 31.55 | 31.90 | 31.90 | -1.69% | 26,400 |
| Nov 12, 2025 | 31.25 | 32.45 | 31.25 | 32.45 | 32.45 | 0.46% | 2,400 |
| Nov 11, 2025 | 32.20 | 32.30 | 32.20 | 32.30 | 32.30 | -4.72% | 24,000 |
| Nov 10, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 1,200 |
| Nov 7, 2025 | 33.00 | 33.90 | 32.65 | 33.90 | 33.90 | 1.80% | 4,800 |
| Nov 6, 2025 | 34.35 | 34.70 | 32.80 | 33.30 | 33.30 | -3.48% | 36,000 |
| Nov 4, 2025 | 34.10 | 35.00 | 34.10 | 34.50 | 34.50 | - | 3,600 |
| Nov 3, 2025 | 34.05 | 34.50 | 34.05 | 34.50 | 34.50 | -1.43% | 6,000 |
| Oct 31, 2025 | 33.25 | 35.00 | 33.25 | 35.00 | 35.00 | 2.94% | 7,200 |
| Oct 30, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -4.23% | 10,800 |
| Oct 29, 2025 | 33.50 | 35.50 | 33.50 | 35.50 | 35.50 | 4.41% | 3,600 |
| Oct 28, 2025 | 34.00 | 34.70 | 34.00 | 34.00 | 34.00 | 2.87% | 12,000 |
| Oct 27, 2025 | 34.05 | 34.05 | 33.05 | 33.05 | 33.05 | -4.20% | 4,800 |
| Oct 24, 2025 | 35.10 | 35.30 | 34.50 | 34.50 | 34.50 | -2.27% | 4,800 |
| Oct 23, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 3.82% | 1,200 |
| Oct 21, 2025 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | - | 2,400 |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,200 |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,200 |
| Oct 16, 2025 | 34.70 | 34.70 | 34.00 | 34.00 | 34.00 | -3.95% | 2,400 |
| Oct 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.61% | 1,200 |
| Oct 14, 2025 | 35.50 | 35.50 | 33.60 | 34.50 | 34.50 | 1.47% | 6,000 |
| Oct 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,200 |