Graphisads

Graphisads Ltd Historical Data

NSEBSE

₹39.05

(2.90%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	33.9	33.9	33.9	33.9	1	40,680	1,200
11-Nov-2025	32.2	32.3	32.2	32.3	16	7,72,980	19,200
12-Nov-2025	31.25	32.45	31.25	32.45	2	76,440	1,200
13-Nov-2025	32	32	31.55	31.9	15	8,42,160	25,200
14-Nov-2025	31.9	32.5	31.6	31.6	5	1,92,060	4,800
17-Nov-2025	30.4	32.25	30.4	32.25	3	1,11,720	2,400
18-Nov-2025	32.25	33	31.05	32.85	13	5,07,600	12,000
19-Nov-2025	32.85	32.85	32.85	32.85	1	39,420	1,200
21-Nov-2025	31.5	32	31.2	32	6	2,26,380	4,800
24-Nov-2025	31.1	33.6	31.1	33.6	14	6,20,400	12,000
25-Nov-2025	32.95	34.95	32.85	34.95	10	4,03,260	4,800
26-Nov-2025	33.9	36.2	33.9	35.75	24	10,06,680	4,800
27-Nov-2025	36.1	36.1	34.25	34.7	26	10,98,780	4,800
28-Nov-2025	34.5	34.5	33	33.8	38	15,40,440	7,200
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

Graphisads: Related NEWS

No Record Found

Invest wise with Expert advice