Creative Graphics Solutions India Ltd. CGRAPHICS
NSE · India · Commercial Services
INR 178.30+6.75 (+3.93%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 148.80 | -6.47% | INR 159.50 | INR 159.90 | INR 148.80 | 24.00K |
| 2026-09-30 | INR 159.10 | +0.44% | INR 158.40 | INR 159.90 | INR 153.05 | 24.80K |
| 2026-09-29 | INR 158.40 | +7.32% | INR 152.00 | INR 159.95 | INR 149.00 | 200.80K |
| 2026-09-28 | INR 147.60 | +10.11% | INR 137.45 | INR 160.00 | INR 134.00 | 183.20K |
| 2026-09-25 | INR 134.05 | -0.33% | INR 135.90 | INR 136.85 | INR 134.00 | 10.40K |
| 2026-09-24 | INR 134.50 | -0.48% | INR 133.60 | INR 136.50 | INR 133.00 | 23.20K |
| 2026-09-23 | INR 135.15 | -1.64% | INR 136.10 | INR 136.80 | INR 133.00 | 46.40K |
| 2026-09-22 | INR 137.40 | +1.44% | INR 135.45 | INR 138.95 | INR 134.80 | 17.60K |
| 2026-09-21 | INR 135.45 | +0.04% | INR 136.00 | INR 137.90 | INR 134.30 | 15.20K |
| 2026-09-18 | INR 135.40 | -1.63% | INR 136.50 | INR 136.50 | INR 133.20 | 24.80K |
| 2026-09-17 | INR 137.65 | -0.72% | INR 139.00 | INR 139.50 | INR 137.15 | 10.40K |
| 2026-09-16 | INR 138.65 | +0.22% | INR 136.10 | INR 141.00 | INR 136.00 | 19.20K |
| 2026-09-15 | INR 138.35 | -4.36% | INR 142.00 | INR 145.90 | INR 138.00 | 58.40K |
| 2026-09-11 | INR 144.65 | -1.03% | INR 146.50 | INR 148.90 | INR 142.00 | 20.00K |
| 2026-09-10 | INR 146.15 | +0.41% | INR 147.80 | INR 150.00 | INR 146.15 | 16.00K |
| 2026-09-09 | INR 145.55 | -1.66% | INR 148.10 | INR 148.10 | INR 143.00 | 23.20K |
| 2026-09-08 | INR 148.00 | +3.61% | INR 143.00 | INR 148.00 | INR 141.05 | 18.40K |
| 2026-09-07 | INR 142.85 | -3.22% | INR 145.60 | INR 148.50 | INR 140.00 | 71.20K |
| 2026-09-04 | INR 147.60 | -0.64% | INR 150.90 | INR 150.90 | INR 147.00 | 16.00K |
| 2026-09-03 | INR 148.55 | +0.85% | INR 152.00 | INR 152.00 | INR 147.80 | 14.40K |
| 2026-09-02 | INR 147.30 | +0.34% | INR 145.95 | INR 149.00 | INR 145.55 | 24.00K |
| 2026-09-01 | INR 146.80 | +1.52% | INR 146.05 | INR 152.95 | INR 144.30 | 23.20K |
| 2026-08-31 | INR 144.60 | -0.89% | INR 145.00 | INR 146.00 | INR 143.70 | 30.40K |
| 2026-08-28 | INR 145.90 | -3.86% | INR 148.05 | INR 148.10 | INR 143.55 | 23.20K |
| 2026-08-27 | INR 151.75 | -4.56% | INR 159.00 | INR 161.00 | INR 151.00 | 14.40K |
| 2026-08-26 | INR 159.00 | +2.09% | INR 159.00 | INR 161.00 | INR 158.40 | 7.20K |
| 2026-08-25 | INR 155.75 | -1.11% | INR 164.40 | INR 164.40 | INR 155.00 | 34.40K |
| 2026-08-24 | INR 157.50 | +7.14% | INR 150.00 | INR 166.00 | INR 150.00 | 80.80K |
| 2026-08-21 | INR 147.00 | +6.44% | INR 137.00 | INR 150.00 | INR 137.00 | 77.60K |
| 2026-08-20 | INR 138.10 | -0.18% | INR 138.25 | INR 140.00 | INR 134.50 | 44.00K |
| 2026-08-19 | INR 138.35 | -2.16% | INR 140.10 | INR 141.00 | INR 137.10 | 44.00K |
| 2026-08-18 | INR 141.40 | -1.81% | INR 144.00 | INR 144.00 | INR 140.10 | 24.80K |
| 2026-08-17 | INR 144.00 | -2.04% | INR 146.00 | INR 146.00 | INR 144.00 | 16.00K |
| 2026-08-14 | INR 147.00 | +0.27% | INR 145.05 | INR 147.00 | INR 145.05 | 3.20K |
| 2026-08-13 | INR 146.60 | -1.41% | INR 146.05 | INR 146.70 | INR 145.05 | 15.20K |
| 2026-08-12 | INR 148.70 | -0.60% | INR 150.00 | INR 150.00 | INR 145.80 | 4.80K |
| 2026-08-11 | INR 149.60 | -0.47% | INR 150.00 | INR 152.00 | INR 149.00 | 16.80K |
| 2026-08-10 | INR 150.30 | +0.20% | INR 151.50 | INR 155.00 | INR 150.00 | 32.80K |
| 2026-08-07 | INR 150.00 | +5.45% | INR 142.10 | INR 154.40 | INR 139.00 | 285.60K |
| 2026-08-06 | INR 142.25 | -1.90% | INR 144.50 | INR 144.50 | INR 141.60 | 24.80K |
| 2026-08-05 | INR 145.00 | 0.00% | INR 146.90 | INR 146.90 | INR 144.05 | 16.00K |
| 2026-08-04 | INR 145.00 | +0.94% | INR 146.80 | INR 146.80 | INR 142.90 | 15.20K |
| 2026-08-03 | INR 143.65 | +6.09% | INR 136.75 | INR 151.00 | INR 136.75 | 84.80K |
| 2026-07-31 | INR 135.40 | +1.54% | INR 135.70 | INR 142.00 | INR 135.00 | 84.80K |
| 2026-07-30 | INR 133.35 | +3.77% | INR 129.00 | INR 134.00 | INR 128.70 | 30.40K |
| 2026-07-29 | INR 128.50 | -0.31% | INR 123.15 | INR 133.00 | INR 123.15 | 24.80K |
| 2026-07-28 | INR 128.90 | +2.75% | INR 125.05 | INR 130.90 | INR 125.05 | 18.40K |
| 2026-07-27 | INR 125.45 | -3.50% | INR 130.00 | INR 131.40 | INR 123.95 | 44.80K |
| 2026-07-24 | INR 130.00 | -0.50% | INR 130.00 | INR 132.00 | INR 129.25 | 8.00K |
| 2026-07-23 | INR 130.65 | +0.35% | INR 130.00 | INR 132.50 | INR 127.55 | 22.40K |
| 2026-07-22 | INR 130.20 | -2.22% | INR 133.00 | INR 134.80 | INR 128.50 | 24.00K |
| 2026-07-21 | INR 133.15 | +2.34% | INR 129.15 | INR 134.60 | INR 129.15 | 15.20K |
| 2026-07-20 | INR 130.10 | -0.19% | INR 131.00 | INR 132.90 | INR 129.50 | 24.80K |
| 2026-07-17 | INR 130.35 | -2.03% | INR 134.00 | INR 134.00 | INR 128.45 | 30.40K |
| 2026-07-16 | INR 133.05 | -2.42% | INR 135.00 | INR 137.95 | INR 133.05 | 18.40K |
| 2026-07-15 | INR 136.35 | +1.94% | INR 134.00 | INR 137.35 | INR 134.00 | 14.40K |
| 2026-07-14 | INR 133.75 | -2.05% | INR 136.05 | INR 139.00 | INR 132.00 | 51.20K |
| 2026-07-13 | INR 136.55 | -2.01% | INR 140.75 | INR 142.50 | INR 136.10 | 35.20K |
| 2026-07-10 | INR 139.35 | +0.54% | INR 136.10 | INR 140.00 | INR 134.00 | 54.40K |
| 2026-07-09 | INR 138.60 | -2.05% | INR 141.00 | INR 141.95 | INR 138.15 | 96.00K |
| 2026-07-08 | INR 141.50 | -0.98% | INR 142.50 | INR 144.70 | INR 141.50 | 38.40K |
| 2026-07-07 | INR 142.90 | 0.00% | INR 143.50 | INR 144.20 | INR 141.00 | 44.80K |
| 2026-07-06 | INR 142.90 | -0.66% | INR 141.20 | INR 144.90 | INR 140.00 | 64.00K |
| 2026-07-03 | INR 143.85 | +3.79% | INR 140.00 | INR 143.90 | INR 138.65 | 27.20K |
| 2026-07-02 | INR 138.60 | -3.21% | INR 142.05 | INR 143.20 | INR 138.00 | 68.00K |
| 2026-07-01 | INR 143.20 | -1.51% | INR 145.00 | INR 145.00 | INR 143.00 | 45.60K |
| 2026-06-30 | INR 145.40 | +0.83% | INR 144.00 | INR 146.00 | INR 142.00 | 25.60K |
| 2026-06-29 | INR 144.20 | -0.52% | INR 144.50 | INR 146.00 | INR 142.10 | 20.80K |
| 2026-06-26 | INR 144.95 | 0.00% | INR 144.95 | INR 144.95 | INR 144.95 | 0 |
| 2026-06-25 | INR 144.95 | +1.22% | INR 146.00 | INR 146.00 | INR 143.20 | 21.60K |
| 2026-06-24 | INR 143.20 | -1.51% | INR 146.00 | INR 146.00 | INR 142.80 | 13.60K |
| 2026-06-23 | INR 145.40 | -0.27% | INR 146.50 | INR 147.90 | INR 144.00 | 16.00K |
| 2026-06-22 | INR 145.80 | +3.40% | INR 146.80 | INR 147.35 | INR 144.00 | 56.80K |
| 2026-06-19 | INR 141.00 | -0.70% | INR 137.00 | INR 142.10 | INR 137.00 | 12.80K |
| 2026-06-18 | INR 142.00 | +1.57% | INR 139.80 | INR 142.70 | INR 137.75 | 28.80K |
| 2026-06-17 | INR 139.80 | -3.69% | INR 146.90 | INR 148.00 | INR 137.00 | 124.00K |
| 2026-06-16 | INR 145.15 | -0.89% | INR 148.95 | INR 149.00 | INR 145.00 | 19.20K |
| 2026-06-15 | INR 146.45 | -0.20% | INR 151.10 | INR 155.05 | INR 146.00 | 46.40K |
| 2026-06-12 | INR 146.75 | +0.96% | INR 146.70 | INR 148.00 | INR 144.00 | 28.00K |
| 2026-06-11 | INR 145.35 | -1.56% | INR 149.00 | INR 149.50 | INR 145.00 | 20.80K |
| 2026-06-10 | INR 147.65 | -0.91% | INR 149.70 | INR 150.00 | INR 146.50 | 16.80K |
| 2026-06-09 | INR 149.00 | +1.64% | INR 148.00 | INR 153.20 | INR 148.00 | 31.20K |
| 2026-06-08 | INR 146.60 | +1.10% | INR 145.00 | INR 154.45 | INR 145.00 | 43.20K |
| 2026-06-05 | INR 145.00 | -0.14% | INR 145.00 | INR 148.80 | INR 144.00 | 31.20K |
| 2026-06-04 | INR 145.20 | +1.18% | INR 144.00 | INR 146.50 | INR 140.40 | 31.20K |
| 2026-06-03 | INR 143.50 | -0.35% | INR 145.00 | INR 148.40 | INR 143.40 | 6.40K |
| 2026-06-02 | INR 144.00 | -2.37% | INR 145.10 | INR 149.95 | INR 141.35 | 61.60K |
| 2026-06-01 | INR 147.50 | -1.34% | INR 152.00 | INR 154.00 | INR 146.20 | 30.40K |
| 2026-05-29 | INR 149.50 | +1.01% | INR 152.80 | INR 160.00 | INR 142.00 | 82.40K |
| 2026-05-28 | INR 148.00 | 0.00% | INR 148.00 | INR 148.00 | INR 148.00 | 0 |