Stockint.com

Loading a wholistic market research tool


Research

Stock History for: GRAPHISAD, Graphisads Limited, INE0POU01017, Listing: 13-Dec-2023

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: None High52 Price: 52.8 Mkt_Cap Category: Others
Sector: Media Entertainment & Publication Lot Size: 1,200 High52 Date: 11-Feb-2026 Bumper: -; Drift%: -
Industry: Media Face Value: 10; VWAP21: Low52 Price: 29.25 Barrier: -; Drift%: -
Basic Industry: Advertising & Media Agencies Total Equity: 18,276,500 Low52 Date: 04-Mar-2026 SHP: 73.67 / 0.0 / 0.0 / 26.33
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 0.0 / 0.0 Month: 50.15 / 30.85 Week: 35.25 / 29.5 Day: 35.4 / 34.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 35.00 35.40 34.00 34.10 34.48 0.89 62.32 10,800 8.99 9,600 7.99 0.03 20
2 06-Apr 31.00 33.80 31.00 33.80 32.89 4.81 61.77 6,000 5.00 4,800 4.00 0.02 10
3 02-Apr 32.25 32.25 32.25 32.25 32.25 -4.87 58.94 2,400 2.00 2,400 2.00 0.01 5
4 01-Apr 33.95 33.95 33.90 33.90 33.93 4.47 61.96 2,400 2.00 2,400 2.00 0.01 5
5 30-Mar 29.45 32.45 29.45 32.45 31.54 4.85 59.31 25,200 20.98 22,800 18.98 0.07 47
6 27-Mar 31.30 31.50 30.95 30.95 31.18 -4.92 56.57 10,800 8.99 10,800 8.99 0.03 22
7 25-Mar 32.40 33.20 31.35 32.55 31.82 0.46 59.49 19,200 15.99 19,200 15.99 0.06 40
8 24-Mar 32.15 32.50 32.15 32.40 32.26 -4.14 59.22 14,400 11.99 14,400 11.99 0.05 30
9 23-Mar 31.75 34.00 31.75 33.80 32.34 1.20 61.77 19,200 15.99 19,200 15.99 0.06 40
10 20-Mar 31.05 33.65 30.80 33.40 31.67 3.73 61.04 15,600 12.99 14,400 11.99 0.05 30
11 19-Mar 33.00 33.00 32.10 32.20 32.73 -4.17 58.85 15,600 12.99 15,600 12.99 0.05 32
12 18-Mar 33.30 33.60 33.30 33.60 33.49 5.00 61.41 9,600 7.99 9,600 7.99 0.03 20
13 17-Mar 31.00 32.00 31.00 32.00 31.91 0.00 58.00 13,200 10.99 13,200 10.99 0.04 27
14 16-Mar 32.00 32.00 32.00 32.00 32.00 -1.08 58.00 46,800 38.97 46,800 38.97 0.00 97
15 13-Mar 32.45 32.55 31.05 32.35 32.35 4.35 59.12 16,800 13.99 16,800 13.99 0.05 35
16 12-Mar 31.50 31.50 31.00 31.00 31.01 -1.74 56.00 42,000 34.97 42,000 34.97 0.13 87
17 11-Mar 32.40 33.00 30.90 31.55 32.02 -2.92 57.66 9,600 7.99 8,400 6.99 0.03 17
18 10-Mar 32.50 32.90 32.50 32.50 32.56 1.25 59.40 8,400 6.99 8,400 6.99 0.03 17
19 09-Mar 31.00 32.10 31.00 32.10 31.79 4.90 58.67 9,600 7.99 9,600 7.99 0.03 20
20 06-Mar 30.75 30.75 30.60 30.60 30.68 -0.49 55.93 2,400 2.00 2,400 2.00 0.01 5
21 05-Mar 31.50 31.50 30.75 30.75 31.00 -3.00 56.20 13,200 10.99 13,200 10.99 0.00 27
22 04-Mar 30.50 31.95 29.25 31.70 30.42 3.93 57.94 20,400 16.99 20,400 16.99 0.06 42
23 02-Mar 31.50 31.50 29.95 30.50 30.13 -3.17 55.74 26,400 21.98 24,000 19.98 0.07 50
24 27-Feb 30.10 31.70 29.50 31.50 31.14 4.30 57.57 16,800 13.99 16,800 13.99 0.05 35
25 26-Feb 30.20 30.20 30.20 30.20 30.20 -4.88 55.20 25,200 20.98 24,000 19.98 0.07 50
26 25-Feb 31.75 33.30 31.75 31.75 31.91 -4.94 58.03 32,400 26.98 31,200 25.98 0.10 65
27 24-Feb 33.50 33.50 33.40 33.40 33.42 -4.98 61.04 15,600 12.99 15,600 12.99 0.05 32
28 23-Feb 35.25 35.25 35.15 35.15 35.17 -4.87 64.24 9,600 7.99 9,600 7.99 0.03 20
29 20-Feb 36.95 36.95 36.95 36.95 36.95 -4.89 67.53 32,400 26.98 32,400 26.98 0.12 67
30 19-Feb 38.85 40.50 38.85 38.85 39.16 -4.90 71.00 22,800 18.98 21,600 17.99 0.08 45
31 18-Feb 40.85 40.85 40.85 40.85 40.85 -5.00 74.66 7,200 6.00 7,200 6.00 0.03 15
32 17-Feb 43.00 43.00 43.00 43.00 43.00 -4.97 78.00 1,200 1.00 1,200 1.00 0.00 2
33 16-Feb 45.25 45.25 45.25 45.25 45.25 -4.94 82.70 6,000 5.00 6,000 5.00 0.03 12
34 13-Feb 49.50 49.50 47.60 47.60 48.05 -4.99 87.00 21,600 17.99 14,400 11.99 0.07 30
35 12-Feb 50.00 52.10 49.55 50.10 50.36 -3.93 91.57 141,600 117.90 68,400 56.95 0.34 142
36 11-Feb 48.75 52.80 47.00 52.15 49.95 5.04 95.31 152,400 126.89 72,000 59.95 0.36 150
37 10-Feb 47.50 50.40 42.75 49.65 47.10 7.00 90.74 127,200 105.91 70,800 58.95 0.33 147
38 09-Feb 46.00 47.00 39.60 46.40 44.83 6.91 84.80 116,400 96.92 52,800 43.96 0.24 110
39 06-Feb 43.20 44.00 38.85 43.40 41.71 3.83 79.32 54,000 44.96 18,000 14.99 0.08 37
40 05-Feb 40.05 42.80 40.05 41.80 41.32 1.46 76.40 79,200 65.95 25,200 20.98 0.10 52
41 04-Feb 43.55 43.65 41.20 41.20 42.30 -4.96 75.30 97,200 80.93 38,400 31.97 0.16 80
42 03-Feb 44.55 44.55 42.80 43.35 43.41 -3.77 79.23 20,400 16.99 8,400 6.99 0.04 17
43 02-Feb 47.50 47.50 44.55 45.05 45.57 -3.84 82.34 32,400 26.98 13,200 10.99 0.06 27
44 01-Feb 48.75 48.80 45.60 46.85 47.25 -2.29 85.63 52,800 43.96 9,600 7.99 0.05 20
45 30-Jan 47.50 48.20 45.50 47.95 46.62 0.21 87.64 103,200 85.93 25,200 20.98 0.12 52
46 29-Jan 48.55 48.60 45.70 47.85 46.98 0.21 87.45 85,200 70.94 25,200 20.98 0.12 52
47 28-Jan 49.25 49.30 45.90 47.75 46.99 -1.14 87.27 183,600 152.87 52,800 43.96 0.25 110
48 27-Jan 50.25 50.35 47.55 48.30 48.68 -3.40 88.28 105,600 87.93 24,000 19.98 0.12 50
49 23-Jan 50.90 50.90 47.25 50.00 48.95 1.21 91.00 68,400 56.95 14,400 11.99 0.07 30
50 22-Jan 48.75 50.00 47.05 49.40 48.44 1.44 90.29 91,200 75.94 27,600 22.98 0.13 57
51 21-Jan 45.40 48.95 45.40 48.70 47.45 2.10 89.01 94,800 78.93 27,600 22.98 0.13 57
52 20-Jan 49.10 49.10 45.75 47.70 47.55 -0.93 87.18 138,000 114.90 45,600 37.97 0.22 95
53 19-Jan 48.30 49.25 45.90 48.15 47.58 1.48 88.00 124,800 103.91 49,200 40.97 0.23 102
54 16-Jan 49.35 49.45 46.80 47.45 47.80 -3.46 86.72 70,800 58.95 25,200 20.98 0.12 52
55 14-Jan 47.25 49.80 46.05 49.15 47.38 2.18 89.83 110,400 91.92 30,000 24.98 0.14 62
56 13-Jan 48.30 48.80 45.05 48.10 47.27 1.58 87.91 82,800 68.94 32,400 26.98 0.15 67
57 12-Jan 47.50 48.00 45.25 47.35 46.39 -0.53 86.54 75,600 62.95 25,200 20.98 0.12 52
58 09-Jan 46.50 48.00 44.35 47.60 45.80 2.04 87.00 96,000 79.93 18,000 14.99 0.08 37
59 08-Jan 45.75 47.50 43.80 46.65 45.40 2.41 85.26 70,800 58.95 15,600 12.99 0.07 32
60 07-Jan 42.25 45.95 41.85 45.55 43.97 3.41 83.25 36,000 29.98 13,200 10.99 0.06 27
61 06-Jan 44.15 45.90 44.00 44.05 45.01 -4.86 80.51 36,000 29.98 10,800 8.99 0.05 22
62 05-Jan 48.25 48.50 45.65 46.30 46.80 -3.64 84.62 43,200 35.97 16,800 13.99 0.08 35
63 02-Jan 49.00 49.15 46.50 48.05 47.37 -1.74 87.82 106,800 88.93 28,800 23.98 0.14 60
64 01-Jan 47.75 49.80 45.30 48.90 47.33 2.62 89.37 100,800 83.93 37,200 30.97 0.18 77
65 31-Dec 48.05 48.55 46.25 47.65 47.22 0.00 87.09 46,800 38.97 13,200 10.99 0.06 27
66 30-Dec 46.20 47.85 45.55 47.65 46.89 4.27 87.09 80,400 66.94 40,800 33.97 0.19 85
67 29-Dec 42.90 46.85 42.90 45.70 44.78 2.35 83.52 48,000 39.97 24,000 19.98 0.11 50

Similar Stocks: DGCONTENT    RKSWAMY    SIGNPOST    VERTOZ    CRAYONS    PPSL    PRAMARA    GRAPHISAD    CUDML   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com