| Graphisads Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Graphisads Limited | MCap (aprox) |
Symbol : GRAPHISAD |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -18.9% | -34.8% | -29.5% | -9.2% | -15.4% | -42.6% | |
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 31.5 | 1.3 | 16.8k | 4.3% | |
| 26-02-26 | Thu | 30.2 | -1.55 | 25.2k | -4.9% | Data Update : 8 PM |
| 25-02-26 | Wed | 31.75 | -1.65 | 32.4k | -4.9% | 27-02-26 : 31.5 |
| 24-02-26 | Tue | 33.4 | -1.75 | 15.6k | -5.0% | |
| 23-02-26 | Mon | 35.15 | -1.8 | 9.6k | -4.9% | Compared to : 19-02-26 38.85 |
| 20-02-26 | Fri | 36.95 | -1.9 | 32.4k | -4.9% | |
| 19-02-26 | Thu | 38.85 | -2 | 22.8k | -4.9% | 7 Days % |
| 18-02-26 | Wed | 40.85 | -2.15 | 7.2k | -5.0% | -18.9% |
| 17-02-26 | Tue | 43 | -2.25 | 1.2k | -5.0% | |
| 16-02-26 | Mon | 45.25 | -2.35 | 6k | -4.9% | Compared to : 27-01-26 48.3 |
| 13-02-26 | Fri | 47.6 | -2.5 | 21.6k | -5.0% | |
| 12-02-26 | Thu | 50.1 | -2.05 | 141.6k | -3.9% | 1 Month % |
| 11-02-26 | Wed | 52.15 | 2.5 | 152.4k | 5.0% | -34.8% |
| 10-02-26 | Tue | 49.65 | 3.25 | 127.2k | 7.0% | . |
| 09-02-26 | Mon | 46.4 | 3 | 116.4k | 6.9% | Compared to : 26-12-25 44.65 |
| 06-02-26 | Fri | 43.4 | 1.6 | 54k | 3.8% | |
| 05-02-26 | Thu | 41.8 | 0.6 | 79.2k | 1.5% | 2 Months % |
| 04-02-26 | Wed | 41.2 | -2.15 | 97.2k | -5.0% | -29.5% |
| 03-02-26 | Tue | 43.35 | -1.7 | 20.4k | -3.8% | |
| 02-02-26 | Mon | 45.05 | -1.8 | 32.4k | -3.8% | Compared to : 27-11-25 34.7 |
| 01-02-26 | Sun | 46.85 | -1.1 | 52.8k | -2.3% | |
| 30-01-26 | Fri | 47.95 | 0.1 | 103.2k | 0.2% | 3 Months % |
| 29-01-26 | Thu | 47.85 | 0.1 | 85.2k | 0.2% | -9.2% |
| 28-01-26 | Wed | 47.75 | -0.55 | 183.6k | -1.1% | |
| 27-01-26 | Tue | 48.3 | -1.7 | 105.6k | -3.4% | Compared to : 26-08-25 37.25 |
| 23-01-26 | Fri | 50 | 0.6 | 68.4k | 1.2% | |
| 22-01-26 | Thu | 49.4 | 0.7 | 91.2k | 1.4% | 6 Months % |
| 21-01-26 | Wed | 48.7 | 1 | 94.8k | 2.1% | -15.4% |
| 20-01-26 | Tue | 47.7 | -0.45 | 138k | -0.9% | |
| 19-01-26 | Mon | 48.15 | 0.7 | 124.8k | 1.5% | Compared to : 27-02-25 54.85 |
| 16-01-26 | Fri | 47.45 | -1.7 | 70.8k | -3.5% | |
| 14-01-26 | Wed | 49.15 | 1.05 | 110.4k | 2.2% | 1 year % |
| 13-01-26 | Tue | 48.1 | 0.75 | 82.8k | 1.6% | -42.6% |
| 12-01-26 | Mon | 47.35 | -0.25 | 75.6k | -0.5% | |
| 09-01-26 | Fri | 47.6 | 0.95 | 96k | 2.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 46.65 | 1.1 | 70.8k | 2.4% | |
| 07-01-26 | Wed | 45.55 | 1.5 | 36k | 3.4% | |
| 06-01-26 | Tue | 44.05 | -2.25 | 36k | -4.9% | |
| 05-01-26 | Mon | 46.3 | -1.75 | 43.2k | -3.6% | |
| 02-01-26 | Fri | 48.05 | -0.85 | 106.8k | -1.7% | |
| 01-01-26 | Thu | 48.9 | 1.25 | 100.8k | 2.6% | |
| 31-12-25 | Wed | 47.65 | 0 | 46.8k | 0.0% | |
| 30-12-25 | Tue | 47.65 | 1.95 | 80.4k | 4.3% | |
| 29-12-25 | Mon | 45.7 | 1.05 | 48k | 2.4% | |
| 26-12-25 | Fri | 44.65 | -2.1 | 13.2k | -4.5% | |
| 24-12-25 | Wed | 46.75 | -2.45 | 26.4k | -5.0% | |
| 23-12-25 | Tue | 49.2 | -0.25 | 48k | -0.5% | |
| 22-12-25 | Mon | 49.45 | 1.65 | 100.8k | 3.5% | |
| 19-12-25 | Fri | 47.8 | 1.6 | 72k | 3.5% | |
| 18-12-25 | Thu | 46.2 | 1.55 | 91.2k | 3.5% | |
| 17-12-25 | Wed | 44.65 | 1.85 | 157.2k | 4.3% | |
| 16-12-25 | Tue | 42.8 | 1.4 | 86.4k | 3.4% | |
| 15-12-25 | Mon | 41.4 | 0.4 | 69.6k | 1.0% | |
| 12-12-25 | Fri | 41 | 1.2 | 96k | 3.0% | |
| 11-12-25 | Thu | 39.8 | 0.75 | 88.8k | 1.9% | |
| 10-12-25 | Wed | 39.05 | 1.1 | 99.6k | 2.9% | |
| 09-12-25 | Tue | 37.95 | 0.5 | 78k | 1.3% | |
| 08-12-25 | Mon | 37.45 | 1.65 | 92.4k | 4.6% | |
| 05-12-25 | Fri | 35.8 | 1.7 | 16.8k | 5.0% | |
| 04-12-25 | Thu | 34.1 | 1.6 | 20.4k | 4.9% | |
| 03-12-25 | Wed | 32.5 | 1.35 | 60k | 4.3% | |
| 02-12-25 | Tue | 31.15 | -1.3 | 56.4k | -4.0% | |
| 01-12-25 | Mon | 32.45 | -1.35 | 69.6k | -4.0% | |
| 28-11-25 | Fri | 33.8 | -0.9 | 45.6k | -2.6% | |
| 27-11-25 | Thu | 34.7 | -1.05 | 31.2k | -2.9% | |
| 26-11-25 | Wed | 35.75 | 0.8 | 28.8k | 2.3% | |
| 25-11-25 | Tue | 34.95 | 1.35 | 12k | 4.0% | |
| 24-11-25 | Mon | 33.6 | 1.6 | 19.2k | 5.0% | |
| 21-11-25 | Fri | 32 | 7.2k | -2.6% | ||
| 20-11-25 | Thu | |||||
| 19-11-25 | Wed | 32.85 | 0 | 1.2k | 0.0% | |
| 18-11-25 | Tue | 32.85 | 0.6 | 15.6k | 1.9% | |
| 17-11-25 | Mon | 32.25 | 0.65 | 3.6k | 2.1% | |
| 14-11-25 | Fri | 31.6 | -0.3 | 6k | -0.9% | |
| 13-11-25 | Thu | 31.9 | -0.55 | 26.4k | -1.7% | |
| 12-11-25 | Wed | 32.45 | 0.15 | 2.4k | 0.5% | |
| 11-11-25 | Tue | 32.3 | -1.6 | 24k | -4.7% | |
| 10-11-25 | Mon | 33.9 | 0 | 1.2k | 0.0% | |
| 07-11-25 | Fri | 33.9 | 0.6 | 4.8k | 1.8% | |
| 06-11-25 | Thu | 33.3 | -1.2 | 36k | -3.5% | |
| 04-11-25 | Tue | 34.5 | -0.5 | 6k | -1.4% | |
| 03-11-25 | Mon | 34.5 | 0 | 3.6k | 0.0% | |
| 31-10-25 | Fri | 35 | 1 | 7.2k | 2.9% | |
| 30-10-25 | Thu | 34 | -1.5 | 10.8k | -4.2% | |
| 29-10-25 | Wed | 35.5 | 1.5 | 3.6k | 4.4% | |
| 28-10-25 | Tue | 34 | 0.95 | 12k | 2.9% | |
| 27-10-25 | Mon | 33.05 | -1.45 | 4.8k | -4.2% | |
| 24-10-25 | Fri | 34.5 | -0.8 | 4.8k | -2.3% | |
| 23-10-25 | Thu | 35.3 | 1.3 | 1.2k | 3.8% | |
| 21-10-25 | Tue | 34 | 0 | 2.4k | 0.0% | |
| 20-10-25 | Mon | 34 | 0 | 1.2k | 0.0% | |
| 17-10-25 | Fri | 34 | -1.4 | 2.4k | -4.0% | |
| 16-10-25 | Thu | 34 | 0 | 1.2k | 0.0% | |
| 15-10-25 | Wed | 35.4 | 0.9 | 1.2k | 2.6% | |
| 14-10-25 | Tue | 34.5 | 0.5 | 6k | 1.5% | |
| 13-10-25 | Mon | 34 | -1 | 1.2k | -2.9% | |
| 10-10-25 | Fri | 35 | 1 | 2.4k | 2.9% | |
| 09-10-25 | Thu | 34 | -1 | 3.6k | -2.9% | |
| 08-10-25 | Wed | 35 | -0.05 | 3.6k | -0.1% | |
| 07-10-25 | Tue | 35.05 | -0.95 | 2.4k | -2.6% | |
| 06-10-25 | Mon | 36 | -1.05 | 4.8k | -2.8% | |
| 03-10-25 | Fri | 37.05 | -0.75 | 4.8k | -2.0% | |
| 01-10-25 | Wed | 37.8 | #N/A | 2.4k | 5.0% | |
| 30-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 29-09-25 | Mon | 36 | -0.25 | 1.2k | -0.7% | |
| 26-09-25 | Fri | 36.25 | -0.3 | 2.4k | -0.8% | |
| 25-09-25 | Thu | 36.55 | -1.85 | 1.2k | -4.8% | |
| 24-09-25 | Wed | 38.4 | 0.4 | 6k | 1.1% | |
| 23-09-25 | Tue | 38 | -1.3 | 1.2k | -3.3% | |
| 22-09-25 | Mon | 37.45 | 1.75 | 30k | 4.9% | |
| 19-09-25 | Fri | 39.3 | 1.85 | 25.2k | 4.9% | |
| 18-09-25 | Thu | 35.7 | -1.15 | 7.2k | -3.1% | |
| 17-09-25 | Wed | 36.85 | 1.75 | 28.8k | 5.0% | |
| 16-09-25 | Tue | 35.1 | 1.55 | 20.4k | 4.6% | |
| 15-09-25 | Mon | 33.55 | 0.3 | 2.4k | 0.9% | |
| 12-09-25 | Fri | 33.25 | -0.55 | 20.4k | -1.6% | |
| 11-09-25 | Thu | 33.8 | #N/A | 12k | -4.5% | |
| 10-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 09-09-25 | Tue | 35.4 | 0.4 | 3.6k | 1.1% | |
| 08-09-25 | Mon | 35 | #N/A | 6k | -1.7% | |
| 05-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 04-09-25 | Thu | 35.6 | #N/A | 7.2k | -3.5% | |
| 03-09-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-09-25 | Mon | 36.9 | -0.1 | 4.8k | -0.3% | |
| 29-08-25 | Fri | 37 | 0.2 | 3.6k | 0.5% | |
| 28-08-25 | Thu | 36.8 | -0.45 | 4.8k | -1.2% | |
| 26-08-25 | Tue | 37.25 | 0 | 1.2k | 0.0% | |
| 25-08-25 | Mon | 37.25 | 1.65 | 3.6k | 4.6% | |
| 22-08-25 | Fri | 35.6 | -1.6 | 3.6k | -4.3% | |
| 21-08-25 | Thu | 37.2 | 0.75 | 27.6k | 2.1% | |
| 20-08-25 | Wed | 36.45 | 1.45 | 22.8k | 4.1% | |
| 19-08-25 | Tue | 35 | 1.6 | 3.6k | 4.8% | |
| 18-08-25 | Mon | 33.4 | 1.45 | 24k | 4.5% | |
| 14-08-25 | Thu | 31.95 | -1 | 24k | -3.0% | |
| 13-08-25 | Wed | 32.95 | -0.45 | 9.6k | -1.3% | |
| 12-08-25 | Tue | 33.4 | -1.3 | 14.4k | -3.7% | |
| 11-08-25 | Mon | 34.7 | 0.85 | 1.2k | 2.5% | |
| 08-08-25 | Fri | 33.85 | -1.65 | 13.2k | -4.6% | |
| 07-08-25 | Thu | 35.5 | -0.5 | 3.6k | -1.4% | |
| 06-08-25 | Wed | 36 | #N/A | 1.2k | 0.1% | |
| 05-08-25 | Tue | #N/A | #N/A | #N/A | ||
| 04-08-25 | Mon | 35.95 | -0.4 | 6k | -1.1% | |
| 01-08-25 | Fri | 36.35 | #N/A | 34.8k | -4.6% | |
| 31-07-25 | Thu | 38.1 | -2 | 50.4k | -5.0% | |
| 30-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 29-07-25 | Tue | 40.1 | -0.6 | 1.2k | -1.5% | |
| 28-07-25 | Mon | 40.7 | -0.2 | 6k | -0.5% | |
| 25-07-25 | Fri | 40.9 | -0.1 | 8.4k | -0.2% | |
| 24-07-25 | Thu | 41 | 0 | 9.6k | 0.0% | |
| 23-07-25 | Wed | 41 | -0.1 | 1.2k | -0.2% | |
| 22-07-25 | Tue | 41.1 | 0 | 1.2k | 0.0% | |
| 21-07-25 | Mon | 41.1 | 0.2 | 3.6k | 0.5% | |
| 18-07-25 | Fri | 40.9 | -0.05 | 2.4k | -0.1% | |
| 17-07-25 | Thu | 40.95 | -1.55 | 8.4k | -3.6% | |
| 16-07-25 | Wed | 42.5 | 0 | 1.2k | 0.0% | |
| 15-07-25 | Tue | 42.5 | #N/A | 13.2k | 4.9% | |
| 14-07-25 | Mon | #N/A | #N/A | #N/A | ||
| 11-07-25 | Fri | 40.5 | 0.85 | 6k | 2.1% | |
| 10-07-25 | Thu | 39.65 | -0.45 | 3.6k | -1.1% | |
| 09-07-25 | Wed | 40.1 | 0.1 | 3.6k | 0.2% | |
| 08-07-25 | Tue | 40 | -0.55 | 14.4k | -1.4% | |
| 07-07-25 | Mon | 40.55 | -0.35 | 2.4k | -0.9% | |
| 04-07-25 | Fri | 40.9 | -0.35 | 9.6k | -0.8% | |
| 03-07-25 | Thu | 41.25 | #N/A | 8.4k | 0.4% | |
| 02-07-25 | Wed | #N/A | #N/A | #N/A | ||
| 01-07-25 | Tue | 41.1 | 0.6 | 10.8k | 1.5% | |
| 30-06-25 | Mon | 40.5 | -1.65 | 4.8k | -3.9% | |
| 27-06-25 | Fri | 42.15 | #N/A | 1.2k | 2.8% | |
| 26-06-25 | Thu | #N/A | #N/A | #N/A | ||
| 25-06-25 | Wed | 41 | 0.1 | 12k | 0.2% | |
| 24-06-25 | Tue | 40.9 | 0.4 | 1.2k | 1.0% | |
| 23-06-25 | Mon | 40.5 | -1.5 | 3.6k | -3.6% | |
| 20-06-25 | Fri | 42 | 2 | 9.6k | 5.0% | |
| 19-06-25 | Thu | 40 | -1.05 | 2.4k | -2.6% | |
| 18-06-25 | Wed | 41.05 | -1.95 | 28.8k | -4.5% | |
| 17-06-25 | Tue | 43 | 0 | 1.2k | 0.0% | |
| 16-06-25 | Mon | 43 | 0.8 | 2.4k | 1.9% | |
| 13-06-25 | Fri | 42.2 | -0.5 | 4.8k | -1.2% | |
| 12-06-25 | Thu | 42.7 | -0.45 | 9.6k | -1.0% | |
| 11-06-25 | Wed | 43.15 | -0.5 | 6k | -1.1% | |
| 10-06-25 | Tue | 43.65 | -1.2 | 4.8k | -2.7% | |
| 09-06-25 | Mon | 44.85 | -0.05 | 6k | -0.1% | |
| 06-06-25 | Fri | 46 | 0.1 | 22.8k | 0.2% | |
| 05-06-25 | Thu | 44.9 | -1.1 | 25.2k | -2.4% | |
| 04-06-25 | Wed | 45.9 | 0.45 | 1.2k | 1.0% | |
| 03-06-25 | Tue | 45.45 | 0.15 | 3.6k | 0.3% | |
| 02-06-25 | Mon | 45.3 | 0.55 | 6k | 1.2% | |
| 30-05-25 | Fri | 44.75 | 1.75 | 27.6k | 4.1% | |
| 29-05-25 | Thu | 43 | -0.25 | 4.8k | -0.6% | |
| 28-05-25 | Wed | 43.25 | #N/A | 2.4k | -0.5% | |
| 27-05-25 | Tue | 43.45 | 1.75 | 2.4k | 4.2% | |
| 26-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 23-05-25 | Fri | 41.7 | -0.05 | 9.6k | -0.1% | |
| 22-05-25 | Thu | 41.75 | 0.75 | 4.8k | 1.8% | |
| 21-05-25 | Wed | 41 | 0.95 | 7.2k | 2.4% | |
| 20-05-25 | Tue | 40.05 | -1 | 4.8k | -2.4% | |
| 19-05-25 | Mon | 41.05 | #N/A | 4.8k | -1.8% | |
| 16-05-25 | Fri | #N/A | #N/A | #N/A | ||
| 15-05-25 | Thu | 41.8 | 0.05 | 4.8k | 0.1% | |
| 14-05-25 | Wed | 40.4 | -2.1 | 27.6k | -4.9% | |
| 13-05-25 | Tue | 41.75 | 1.35 | 4.8k | 3.3% | |
| 12-05-25 | Mon | 42.5 | #N/A | 25.2k | 3.0% | |
| 09-05-25 | Fri | #N/A | 1.05 | 9.6k | 2.6% | |
| 08-05-25 | Thu | 41.25 | #N/A | #N/A | ||
| 07-05-25 | Wed | 40.2 | -1.8 | 7.2k | -4.3% | |
| 06-05-25 | Tue | 42 | #N/A | 3.6k | 0.0% | |
| 05-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 02-05-25 | Fri | 42 | -0.7 | 1.2k | -1.6% | |
| 30-04-25 | Wed | 42.7 | 0.35 | 2.4k | 0.8% | |
| 29-04-25 | Tue | 42.35 | -0.4 | 6k | -0.9% | |
| 28-04-25 | Mon | 42.75 | #N/A | 2.4k | -5.0% | |
| 25-04-25 | Fri | #N/A | #N/A | #N/A | ||
| 24-04-25 | Thu | 45 | 0 | 1.2k | 0.0% | |
| 23-04-25 | Wed | 44.5 | 0 | 6k | 0.0% | |
| 22-04-25 | Tue | 45 | 0.5 | 3.6k | 1.1% | |
| 21-04-25 | Mon | 44.5 | 0.3 | 6k | 0.7% | |
| 17-04-25 | Thu | 44.2 | -0.05 | 3.6k | -0.1% | |
| 16-04-25 | Wed | 44.25 | 0.2 | 7.2k | 0.5% | |
| 15-04-25 | Tue | 44.05 | 2.05 | 21.6k | 4.9% | |
| 11-04-25 | Fri | 42 | #N/A | 15.6k | -4.5% | |
| 09-04-25 | Wed | #N/A | #N/A | #N/A | ||
| 08-04-25 | Tue | 44 | 0.8 | 3.6k | 1.9% | |
| 07-04-25 | Mon | 43.2 | -2.25 | 6k | -5.0% | |
| 04-04-25 | Fri | 45.45 | -0.1 | 9.6k | -0.2% | |
| 03-04-25 | Thu | 45.55 | 0 | 6k | 0.0% | |
| 02-04-25 | Wed | 45.55 | 1.55 | 1.2k | 3.5% | |
| 01-04-25 | Tue | 44 | 0 | 1.2k | 0.0% | |
| 28-03-25 | Fri | 44 | 0.55 | 19.2k | 1.3% | |
| 27-03-25 | Thu | 43.45 | -1.55 | 88.8k | -3.4% | |
| 26-03-25 | Wed | 45 | 0.5 | 64.8k | 1.1% | |
| 25-03-25 | Tue | 44.5 | -1.8 | 70.8k | -3.9% | |
| 24-03-25 | Mon | 46.3 | 1.25 | 21.6k | 2.8% | |
| 21-03-25 | Fri | 45.05 | -2.15 | 18k | -4.6% | |
| 20-03-25 | Thu | 47.2 | 1.5 | 6k | 3.3% | |
| 19-03-25 | Wed | 45.7 | -1.8 | 26.4k | -3.8% | |
| 18-03-25 | Tue | 47.5 | -1.4 | 18k | -2.9% | |
| 17-03-25 | Mon | 48.9 | 0.95 | 19.2k | 2.0% | |
| 13-03-25 | Thu | 50.35 | -2.65 | 2.4k | -5.0% | |
| 12-03-25 | Wed | 47.95 | -2.4 | 10.8k | -4.8% | |
| 11-03-25 | Tue | 53 | -2.75 | 7.2k | -4.9% | |
| 10-03-25 | Mon | 55.75 | 0 | 4.8k | 0.0% | |
| 07-03-25 | Fri | 55.75 | 1.45 | 3.6k | 2.7% | |
| 06-03-25 | Thu | 54.3 | 0.35 | 13.2k | 0.6% | |
| 05-03-25 | Wed | 53.95 | 2.45 | 12k | 4.8% | |
| 04-03-25 | Tue | 51.5 | 1.15 | 12k | 2.3% | |
| 03-03-25 | Mon | 50.35 | -2.65 | 19.2k | -5.0% | |
| 28-02-25 | Fri | 53 | -1.85 | 6k | -3.4% | |
| 27-02-25 | Thu | 54.85 | -0.8 | 22.8k | -1.4% | |
| 25-02-25 | Tue | 55.65 | 2.65 | 21.6k | 5.0% | |