Graphisads

Graphisads Ltd Historical Data

NSEBSE

₹31.5

(4.30%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	49.25	49.3	45.9	47.75	120	86,26,980	52,800
29-Jan-2026	48.55	48.6	45.7	47.85	39	40,02,600	25,200
30-Jan-2026	47.5	48.2	45.5	47.95	55	48,11,160	25,200
01-Feb-2026	48.75	48.8	45.6	46.85	39	24,94,560	9,600
02-Feb-2026	47.5	47.5	44.55	45.05	25	14,76,540	13,200
03-Feb-2026	44.55	44.55	42.8	43.35	16	8,85,540	8,400
04-Feb-2026	43.55	43.65	41.2	41.2	48	41,11,860	38,400
05-Feb-2026	40.05	42.8	40.05	41.8	41	32,72,700	25,200
06-Feb-2026	43.2	44	38.85	43.4	31	22,52,100	18,000
09-Feb-2026	46	47	39.6	46.4	67	52,18,020	52,800
10-Feb-2026	47.5	50.4	42.75	49.65	71	59,91,360	70,800
11-Feb-2026	48.75	52.8	47	52.15	95	76,12,020	72,000
12-Feb-2026	50	52.1	49.55	50.1	87	71,31,180	68,400
13-Feb-2026	49.5	49.5	47.6	47.6	18	10,37,880	14,400
16-Feb-2026	45.25	45.25	45.25	45.25	5	2,71,500	6,000
17-Feb-2026	43	43	43	43	1	51,600	1,200
18-Feb-2026	40.85	40.85	40.85	40.85	6	2,94,120	7,200
19-Feb-2026	38.85	40.5	38.85	38.85	18	8,92,860	21,600
20-Feb-2026	36.95	36.95	36.95	36.95	19	11,97,180	32,400
23-Feb-2026	35.25	35.25	35.15	35.15	8	3,37,620	9,600
24-Feb-2026	33.5	33.5	33.4	33.4	12	5,21,280	15,600
25-Feb-2026	31.75	33.3	31.75	31.75	26	10,33,980	31,200
26-Feb-2026	30.2	30.2	30.2	30.2	19	7,61,040	24,000

Graphisads: Related NEWS

No Record Found

Invest wise with Expert advice