Graphisads Limited GRAPHISAD
NSE · India · Commercial Services
INR 53.40-2.15 (-3.87%)
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 24.60 | -2.38% | INR 24.00 | INR 25.20 | INR 24.00 | 7.20K |
| 2026-09-30 | INR 25.20 | -0.79% | INR 25.00 | INR 25.20 | INR 24.15 | 38.40K |
| 2026-09-29 | INR 25.40 | +0.79% | INR 25.40 | INR 25.40 | INR 25.40 | 1.20K |
| 2026-09-28 | INR 25.20 | +5.00% | INR 24.85 | INR 25.20 | INR 24.85 |
| 14.40K |
| 2026-09-25 | INR 24.00 | 0.00% | INR 24.00 | INR 24.00 | INR 24.00 | 0 |
| 2026-09-24 | INR 24.00 | -2.04% | INR 24.00 | INR 24.00 | INR 24.00 | 1.20K |
| 2026-09-23 | INR 24.50 | -0.61% | INR 24.50 | INR 25.00 | INR 24.50 | 7.20K |
| 2026-09-22 | INR 24.65 | -1.40% | INR 25.30 | INR 25.30 | INR 24.65 | 3.60K |
| 2026-09-21 | INR 25.00 | 0.00% | INR 23.75 | INR 25.00 | INR 23.75 | 6.00K |
| 2026-09-18 | INR 25.00 | 0.00% | INR 25.00 | INR 25.00 | INR 25.00 | 0 |
| 2026-09-17 | INR 25.00 | -1.96% | INR 25.75 | INR 25.75 | INR 24.55 | 10.80K |
| 2026-09-16 | INR 25.50 | +0.79% | INR 25.30 | INR 25.80 | INR 25.30 | 6.00K |
| 2026-09-15 | INR 25.30 | -2.69% | INR 26.00 | INR 26.10 | INR 25.30 | 18.00K |
| 2026-09-11 | INR 26.00 | +3.38% | INR 25.10 | INR 26.00 | INR 24.15 | 10.80K |
| 2026-09-10 | INR 25.15 | -4.73% | INR 25.95 | INR 26.00 | INR 25.10 | 14.40K |
| 2026-09-09 | INR 26.40 | +4.14% | INR 26.50 | INR 26.50 | INR 26.40 | 6.00K |
| 2026-09-08 | INR 25.35 | -2.50% | INR 26.10 | INR 26.10 | INR 24.70 | 18.00K |
| 2026-09-07 | INR 26.00 | +1.96% | INR 24.55 | INR 26.75 | INR 24.25 | 42.00K |
| 2026-09-04 | INR 25.50 | -0.39% | INR 26.10 | INR 26.60 | INR 25.10 | 10.80K |
| 2026-09-03 | INR 25.60 | -1.54% | INR 26.05 | INR 26.05 | INR 25.50 | 14.40K |
| 2026-09-02 | INR 26.00 | -0.76% | INR 25.50 | INR 26.00 | INR 25.50 | 2.40K |
| 2026-09-01 | INR 26.20 | -3.32% | INR 27.10 | INR 27.10 | INR 26.20 | 9.60K |
| 2026-08-31 | INR 27.10 | +1.50% | INR 27.00 | INR 27.10 | INR 26.00 | 13.20K |
| 2026-08-28 | INR 26.70 | +1.33% | INR 26.05 | INR 26.70 | INR 25.15 | 16.80K |
| 2026-08-27 | INR 26.35 | -0.57% | INR 26.50 | INR 26.50 | INR 26.00 | 3.60K |
| 2026-08-26 | INR 26.50 | +1.92% | INR 26.00 | INR 26.50 | INR 25.30 | 9.60K |
| 2026-08-25 | INR 26.00 | -0.95% | INR 26.00 | INR 26.00 | INR 26.00 | 1.20K |
| 2026-08-24 | INR 26.25 | +0.38% | INR 26.00 | INR 26.85 | INR 25.90 | 13.20K |
| 2026-08-21 | INR 26.15 | -4.91% | INR 27.50 | INR 27.50 | INR 26.15 | 32.40K |
| 2026-08-20 | INR 27.50 | +1.85% | INR 27.75 | INR 27.75 | INR 27.25 | 4.80K |
| 2026-08-19 | INR 27.00 | +1.89% | INR 26.50 | INR 27.80 | INR 26.50 | 15.60K |
| 2026-08-18 | INR 26.50 | +1.92% | INR 26.65 | INR 27.30 | INR 26.00 | 8.40K |
| 2026-08-17 | INR 26.00 | -1.89% | INR 26.50 | INR 26.50 | INR 26.00 | 2.40K |
| 2026-08-14 | INR 26.50 | 0.00% | INR 26.00 | INR 26.50 | INR 26.00 | 8.40K |
| 2026-08-13 | INR 26.50 | -2.03% | INR 27.50 | INR 27.90 | INR 26.00 | 9.60K |
| 2026-08-12 | INR 27.05 | -1.81% | INR 27.30 | INR 27.30 | INR 27.05 | 12.00K |
| 2026-08-11 | INR 27.55 | +1.47% | INR 27.95 | INR 28.45 | INR 26.15 | 18.00K |
| 2026-08-10 | INR 27.15 | -4.74% | INR 27.55 | INR 28.90 | INR 27.10 | 90.00K |
| 2026-08-07 | INR 28.50 | -0.87% | INR 28.50 | INR 28.50 | INR 28.50 | 1.20K |
| 2026-08-06 | INR 28.75 | 0.00% | INR 29.00 | INR 29.00 | INR 28.75 | 7.20K |
| 2026-08-05 | INR 28.75 | -3.85% | INR 30.00 | INR 30.90 | INR 28.50 | 32.40K |
| 2026-08-04 | INR 29.90 | +4.91% | INR 29.00 | INR 29.90 | INR 29.00 | 14.40K |
| 2026-08-03 | INR 28.50 | -4.36% | INR 29.50 | INR 29.50 | INR 28.50 | 2.40K |
| 2026-07-31 | INR 29.80 | 0.00% | INR 29.80 | INR 29.80 | INR 29.80 | 0 |
| 2026-07-30 | INR 29.80 | +2.23% | INR 29.50 | INR 30.20 | INR 29.50 | 7.20K |
| 2026-07-29 | INR 29.15 | +4.86% | INR 28.00 | INR 29.15 | INR 27.60 | 16.80K |
| 2026-07-28 | INR 27.80 | -4.14% | INR 29.05 | INR 30.30 | INR 27.80 | 16.80K |
| 2026-07-27 | INR 29.00 | 0.00% | INR 28.60 | INR 29.00 | INR 28.50 | 6.00K |
| 2026-07-24 | INR 29.00 | -3.33% | INR 29.00 | INR 29.00 | INR 29.00 | 1.20K |
| 2026-07-23 | INR 30.00 | +3.45% | INR 28.50 | INR 30.00 | INR 28.50 | 4.80K |
| 2026-07-22 | INR 29.00 | +1.22% | INR 27.30 | INR 29.00 | INR 27.30 | 13.20K |
| 2026-07-21 | INR 28.65 | +4.18% | INR 26.70 | INR 28.80 | INR 26.70 | 6.00K |
| 2026-07-20 | INR 27.50 | -1.79% | INR 27.00 | INR 27.50 | INR 27.00 | 2.40K |
| 2026-07-17 | INR 28.00 | +1.27% | INR 28.00 | INR 28.00 | INR 28.00 | 4.80K |
| 2026-07-16 | INR 27.65 | -1.07% | INR 28.45 | INR 28.50 | INR 27.65 | 8.40K |
| 2026-07-15 | INR 27.95 | +1.64% | INR 28.70 | INR 28.80 | INR 27.95 | 4.80K |
| 2026-07-14 | INR 27.50 | 0.00% | INR 27.50 | INR 27.50 | INR 27.50 | 0 |
| 2026-07-13 | INR 27.50 | +3.77% | INR 27.50 | INR 27.70 | INR 27.00 | 12.00K |
| 2026-07-10 | INR 26.50 | -5.36% | INR 26.05 | INR 26.50 | INR 26.05 | 2.40K |
| 2026-07-09 | INR 28.00 | 0.00% | INR 28.00 | INR 28.00 | INR 28.00 | 0 |
| 2026-07-08 | INR 28.00 | +1.82% | INR 28.10 | INR 28.20 | INR 28.00 | 6.00K |
| 2026-07-07 | INR 27.50 | -4.18% | INR 28.05 | INR 28.30 | INR 27.30 | 16.80K |
| 2026-07-06 | INR 28.70 | 0.00% | INR 28.70 | INR 28.70 | INR 28.70 | 0 |
| 2026-07-03 | INR 28.70 | -1.03% | INR 28.95 | INR 29.00 | INR 28.60 | 10.80K |
| 2026-07-02 | INR 29.00 | 0.00% | INR 27.70 | INR 29.00 | INR 27.70 | 8.40K |
| 2026-07-01 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-06-30 | INR 29.00 | +3.57% | INR 29.00 | INR 29.00 | INR 28.50 | 4.80K |
| 2026-06-29 | INR 28.00 | 0.00% | INR 28.00 | INR 28.00 | INR 28.00 | 0 |
| 2026-06-26 | INR 28.00 | 0.00% | INR 28.00 | INR 28.00 | INR 28.00 | 0 |
| 2026-06-25 | INR 28.00 | 0.00% | INR 27.15 | INR 28.80 | INR 27.15 | 13.20K |
| 2026-06-24 | INR 28.00 | -0.88% | INR 29.45 | INR 29.50 | INR 28.00 | 4.80K |
| 2026-06-23 | INR 28.25 | -2.75% | INR 29.05 | INR 29.30 | INR 28.25 | 9.60K |
| 2026-06-22 | INR 29.05 | -3.17% | INR 29.05 | INR 29.95 | INR 29.00 | 12.00K |
| 2026-06-19 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 0 |
| 2026-06-18 | INR 30.00 | +0.67% | INR 29.35 | INR 30.00 | INR 29.25 | 4.80K |
| 2026-06-17 | INR 29.80 | -0.67% | INR 29.25 | INR 30.35 | INR 29.05 | 9.60K |
| 2026-06-16 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 0 |
| 2026-06-15 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 2.40K |
| 2026-06-12 | INR 30.00 | 0.00% | INR 30.00 | INR 30.00 | INR 30.00 | 0 |
| 2026-06-11 | INR 30.00 | +2.74% | INR 30.60 | INR 30.60 | INR 30.00 | 2.40K |
| 2026-06-10 | INR 29.20 | -2.67% | INR 29.20 | INR 29.20 | INR 29.15 | 3.60K |
| 2026-06-09 | INR 30.00 | -0.33% | INR 29.20 | INR 30.00 | INR 29.10 | 3.60K |
| 2026-06-08 | INR 30.10 | -2.59% | INR 30.00 | INR 30.10 | INR 30.00 | 3.60K |
| 2026-06-05 | INR 30.90 | -0.32% | INR 31.00 | INR 31.00 | INR 30.00 | 9.60K |
| 2026-06-04 | INR 31.00 | +3.16% | INR 31.00 | INR 31.00 | INR 31.00 | 3.60K |
| 2026-06-03 | INR 30.05 | 0.00% | INR 31.50 | INR 31.50 | INR 30.05 | 2.40K |
| 2026-06-02 | INR 30.05 | -4.45% | INR 30.00 | INR 31.95 | INR 29.90 | 13.20K |
| 2026-06-01 | INR 31.45 | -4.98% | INR 31.50 | INR 31.50 | INR 31.45 | 31.20K |
| 2026-05-29 | INR 33.10 | 0.00% | INR 33.10 | INR 33.10 | INR 33.10 | 0 |
| 2026-05-28 | INR 33.10 | 0.00% | INR 33.10 | INR 33.10 | INR 33.10 | 0 |