Graphisads

Graphisads Ltd Historical Data

NSEBSE

₹46.9

(-1.57%)

Dec 31, 2025|02:37:54 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	34.7	34.7	32.15	32.45	58	22,75,920	9,600
02-Dec-2025	31.15	32.6	30.85	31.15	46	17,68,260	10,800
03-Dec-2025	31.85	32.7	30.95	32.5	49	19,06,620	20,400
04-Dec-2025	33.25	34.1	33.25	34.1	14	6,91,080	13,200
05-Dec-2025	35.25	35.8	35.25	35.8	14	5,99,700	12,000
08-Dec-2025	37.55	37.55	35.8	37.45	72	34,32,360	43,200
09-Dec-2025	37.55	39	37	37.95	57	29,30,940	30,000
10-Dec-2025	38	39.45	37	39.05	70	37,95,000	37,200
11-Dec-2025	39	40.4	37.1	39.8	71	34,27,620	21,600
12-Dec-2025	40.25	41.5	38.5	41	63	38,62,500	40,800
15-Dec-2025	41.95	42.45	39	41.4	51	28,48,320	28,800
16-Dec-2025	40.65	43.4	39.45	42.8	59	35,91,780	22,800
17-Dec-2025	43.4	44.9	41.15	44.65	110	68,96,760	63,600
18-Dec-2025	45.6	46.5	45.5	46.2	67	41,93,520	40,800
19-Dec-2025	47.05	48	45.65	47.8	58	33,77,700	31,200
22-Dec-2025	49.25	49.85	46.5	49.45	75	49,15,140	42,000
23-Dec-2025	50.15	50.15	48.5	49.2	38	23,58,540	33,600
24-Dec-2025	48.75	48.75	46.75	46.75	21	12,41,460	16,800
26-Dec-2025	44.45	46	44.45	44.65	11	5,88,600	9,600
29-Dec-2025	42.9	46.85	42.9	45.7	40	21,49,560	24,000
30-Dec-2025	46.2	47.85	45.55	47.65	56	37,70,220	40,800

Graphisads: Related NEWS

No Record Found

Invest wise with Expert advice