Graviss Hospitality Limited (BOM:509546)
India
· Delayed Price · Currency is INR 27.34
-0.23 (-0.83%)
At close: Apr 28, 2026
Graviss Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.99 | 27.99 | 26.88 | 26.88 | 26.88 | -1.68% | 2,890 |
| Apr 28, 2026 | 27.51 | 28.00 | 27.26 | 27.34 | 27.34 | -0.83% | 1,416 |
| Apr 27, 2026 | 28.44 | 28.44 | 25.51 | 27.57 | 27.57 | -1.04% | 21,753 |
| Apr 24, 2026 | 28.45 | 28.45 | 27.00 | 27.86 | 27.86 | 0.72% | 1,081 |
| Apr 23, 2026 | 27.85 | 28.60 | 27.66 | 27.66 | 27.66 | - | 4,400 |
| Apr 22, 2026 | 28.06 | 28.06 | 27.15 | 27.66 | 27.66 | -3.12% | 16,558 |
| Apr 21, 2026 | 28.11 | 30.28 | 28.11 | 28.55 | 28.55 | 0.25% | 6,976 |
| Apr 20, 2026 | 30.16 | 32.84 | 25.26 | 28.48 | 28.48 | -9.41% | 432,866 |
| Apr 17, 2026 | 30.75 | 31.44 | 30.05 | 31.44 | 31.44 | -0.19% | 2,258 |
| Apr 16, 2026 | 31.94 | 31.94 | 31.49 | 31.50 | 31.50 | - | 530 |
| Apr 15, 2026 | 31.00 | 31.94 | 31.00 | 31.50 | 31.50 | 4.03% | 124 |
| Apr 13, 2026 | 31.63 | 32.69 | 30.07 | 30.28 | 30.28 | -3.32% | 3,469 |
| Apr 10, 2026 | 32.99 | 33.31 | 31.15 | 31.32 | 31.32 | -0.92% | 2,080 |
| Apr 9, 2026 | 32.77 | 32.77 | 31.51 | 31.61 | 31.61 | -3.54% | 121 |
| Apr 8, 2026 | 30.31 | 32.79 | 30.30 | 32.77 | 32.77 | 5.81% | 6,862 |
| Apr 7, 2026 | 31.30 | 31.30 | 30.90 | 30.97 | 30.97 | 6.79% | 156 |
| Apr 6, 2026 | 31.50 | 31.50 | 29.00 | 29.00 | 29.00 | 2.84% | 1,487 |
| Apr 2, 2026 | 29.54 | 29.54 | 28.20 | 28.20 | 28.20 | 0.53% | 327 |
| Apr 1, 2026 | 29.50 | 30.00 | 28.00 | 28.05 | 28.05 | 1.96% | 2,659 |
| Mar 30, 2026 | 25.59 | 28.00 | 25.57 | 27.51 | 27.51 | 5.44% | 4,064 |
| Mar 27, 2026 | 29.21 | 29.21 | 25.60 | 26.09 | 26.09 | -10.68% | 10,914 |
| Mar 25, 2026 | 29.00 | 29.36 | 28.50 | 29.21 | 29.21 | 0.72% | 2,878 |
| Mar 24, 2026 | 28.02 | 29.00 | 28.02 | 29.00 | 29.00 | 3.53% | 1,614 |
| Mar 23, 2026 | 29.30 | 29.30 | 27.30 | 28.01 | 28.01 | -4.66% | 10,038 |
| Mar 20, 2026 | 28.76 | 29.94 | 28.20 | 29.38 | 29.38 | 3.31% | 5,298 |
| Mar 19, 2026 | 29.50 | 29.80 | 28.00 | 28.44 | 28.44 | -4.56% | 3,509 |
| Mar 18, 2026 | 29.88 | 30.02 | 29.80 | 29.80 | 29.80 | 3.83% | 5,068 |
| Mar 17, 2026 | 29.50 | 29.50 | 28.00 | 28.70 | 28.70 | 1.38% | 8,310 |
| Mar 16, 2026 | 30.75 | 30.75 | 27.00 | 28.31 | 28.31 | -3.48% | 10,678 |
| Mar 13, 2026 | 29.06 | 31.49 | 27.58 | 29.33 | 29.33 | 1.66% | 855 |
| Mar 12, 2026 | 30.05 | 30.05 | 28.17 | 28.85 | 28.85 | -3.99% | 583 |
| Mar 11, 2026 | 30.50 | 30.50 | 28.16 | 30.05 | 30.05 | 0.54% | 676 |
| Mar 10, 2026 | 28.51 | 30.00 | 28.51 | 29.89 | 29.89 | -0.37% | 532 |
| Mar 9, 2026 | 28.44 | 32.90 | 28.00 | 30.00 | 30.00 | 7.14% | 6,819 |
| Mar 6, 2026 | 28.00 | 28.00 | 27.38 | 28.00 | 28.00 | 0.14% | 1,629 |
| Mar 5, 2026 | 27.86 | 28.40 | 27.85 | 27.96 | 27.96 | -0.14% | 5,608 |
| Mar 4, 2026 | 27.26 | 28.00 | 25.15 | 28.00 | 28.00 | - | 13,422 |
| Mar 2, 2026 | 28.51 | 29.98 | 27.55 | 28.00 | 28.00 | -6.64% | 11,775 |
| Feb 27, 2026 | 30.92 | 30.92 | 29.04 | 29.99 | 29.99 | -3.01% | 953 |
| Feb 26, 2026 | 30.00 | 30.92 | 30.00 | 30.92 | 30.92 | 1.51% | 893 |
| Feb 25, 2026 | 30.49 | 30.49 | 30.00 | 30.46 | 30.46 | 3.15% | 422 |
| Feb 24, 2026 | 30.67 | 30.67 | 29.50 | 29.53 | 29.53 | -1.34% | 1,335 |
| Feb 23, 2026 | 32.09 | 32.09 | 29.58 | 29.93 | 29.93 | -7.42% | 30,332 |
| Feb 20, 2026 | 33.00 | 33.45 | 32.26 | 32.33 | 32.33 | -3.49% | 629 |
| Feb 19, 2026 | 33.20 | 35.00 | 33.20 | 33.50 | 33.50 | -6.63% | 680 |
| Feb 18, 2026 | 33.81 | 35.90 | 33.81 | 35.88 | 35.88 | 2.49% | 1,439 |
| Feb 17, 2026 | 36.25 | 36.25 | 33.75 | 35.01 | 35.01 | -2.70% | 1,097 |
| Feb 16, 2026 | 37.15 | 37.15 | 34.47 | 35.98 | 35.98 | -2.15% | 1,199 |
| Feb 13, 2026 | 36.97 | 37.80 | 36.30 | 36.77 | 36.77 | 4.46% | 9,124 |
| Feb 12, 2026 | 31.68 | 37.20 | 30.19 | 35.20 | 35.20 | 11.11% | 28,324 |
| Feb 11, 2026 | 31.41 | 32.40 | 30.00 | 31.68 | 31.68 | 0.86% | 1,131 |
| Feb 10, 2026 | 30.71 | 31.51 | 30.71 | 31.41 | 31.41 | 2.28% | 1,867 |
| Feb 9, 2026 | 31.06 | 31.99 | 30.30 | 30.71 | 30.71 | -0.55% | 501 |
| Feb 6, 2026 | 33.00 | 33.50 | 30.05 | 30.88 | 30.88 | -3.32% | 2,573 |
| Feb 5, 2026 | 30.59 | 32.20 | 30.59 | 31.94 | 31.94 | 4.41% | 1,024 |
| Feb 4, 2026 | 32.63 | 32.63 | 30.01 | 30.59 | 30.59 | -4.38% | 5,001 |
| Feb 3, 2026 | 30.00 | 32.89 | 30.00 | 31.99 | 31.99 | 3.16% | 214 |
| Feb 2, 2026 | 31.50 | 31.50 | 29.25 | 31.01 | 31.01 | 6.20% | 1,316 |
| Feb 1, 2026 | 28.51 | 31.00 | 28.51 | 29.20 | 29.20 | -1.32% | 863 |
| Jan 30, 2026 | 29.31 | 32.35 | 29.31 | 29.59 | 29.59 | -1.07% | 1,664 |
| Jan 29, 2026 | 33.00 | 33.00 | 29.52 | 29.91 | 29.91 | -1.64% | 4,661 |
| Jan 28, 2026 | 30.99 | 31.49 | 30.35 | 30.41 | 30.41 | -3.40% | 1,811 |
| Jan 27, 2026 | 29.05 | 31.50 | 29.05 | 31.48 | 31.48 | 3.72% | 1,838 |
| Jan 23, 2026 | 29.05 | 31.50 | 29.05 | 30.35 | 30.35 | 1.91% | 1,389 |
| Jan 22, 2026 | 29.85 | 32.75 | 29.30 | 29.78 | 29.78 | -0.17% | 1,273 |
| Jan 21, 2026 | 29.55 | 30.99 | 29.55 | 29.83 | 29.83 | -1.06% | 554 |
| Jan 20, 2026 | 31.00 | 32.48 | 30.00 | 30.15 | 30.15 | -1.98% | 2,287 |
| Jan 19, 2026 | 31.11 | 32.80 | 30.70 | 30.76 | 30.76 | -1.13% | 2,862 |
| Jan 16, 2026 | 32.90 | 32.90 | 31.06 | 31.11 | 31.11 | -1.71% | 4,506 |
| Jan 14, 2026 | 33.95 | 33.95 | 31.60 | 31.65 | 31.65 | -4.50% | 14,338 |
| Jan 13, 2026 | 31.05 | 33.29 | 31.05 | 33.14 | 33.14 | 6.83% | 4,254 |
| Jan 12, 2026 | 31.53 | 31.53 | 31.01 | 31.02 | 31.02 | -2.08% | 1,047 |
| Jan 9, 2026 | 32.00 | 33.24 | 31.60 | 31.68 | 31.68 | -1.00% | 744 |
| Jan 8, 2026 | 32.30 | 32.89 | 31.55 | 32.00 | 32.00 | -2.85% | 3,023 |
| Jan 7, 2026 | 32.15 | 33.35 | 32.15 | 32.94 | 32.94 | 2.65% | 952 |
| Jan 6, 2026 | 33.85 | 34.87 | 32.00 | 32.09 | 32.09 | -1.35% | 28,601 |
| Jan 5, 2026 | 32.00 | 33.98 | 32.00 | 32.53 | 32.53 | -3.47% | 5,735 |
| Jan 2, 2026 | 33.62 | 35.96 | 33.62 | 33.70 | 33.70 | 0.24% | 871 |
| Jan 1, 2026 | 35.95 | 35.96 | 33.55 | 33.62 | 33.62 | 0.27% | 311 |
| Dec 31, 2025 | 32.00 | 35.55 | 32.00 | 33.53 | 33.53 | -1.24% | 171 |
| Dec 30, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - | 31 |
| Dec 29, 2025 | 36.11 | 36.11 | 33.51 | 33.95 | 33.95 | -4.10% | 2,447 |
| Dec 26, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | - | 174 |
| Dec 24, 2025 | 32.99 | 35.67 | 32.94 | 35.40 | 35.40 | 10.35% | 4,270 |
| Dec 23, 2025 | 36.80 | 36.80 | 31.00 | 32.08 | 32.08 | -5.48% | 6,064 |
| Dec 22, 2025 | 35.33 | 36.00 | 33.50 | 33.94 | 33.94 | -2.61% | 3,881 |
| Dec 19, 2025 | 34.00 | 35.65 | 33.80 | 34.85 | 34.85 | 3.08% | 691 |
| Dec 18, 2025 | 34.40 | 34.40 | 33.80 | 33.81 | 33.81 | -1.72% | 1,190 |
| Dec 17, 2025 | 33.75 | 34.50 | 33.75 | 34.40 | 34.40 | -0.86% | 558 |
| Dec 16, 2025 | 34.99 | 34.99 | 33.20 | 34.70 | 34.70 | 2.45% | 1,101 |
| Dec 15, 2025 | 33.16 | 35.00 | 33.16 | 33.87 | 33.87 | -3.06% | 777 |
| Dec 12, 2025 | 34.99 | 34.99 | 33.76 | 34.94 | 34.94 | -0.06% | 2,067 |
| Dec 11, 2025 | 34.32 | 35.00 | 33.50 | 34.96 | 34.96 | 4.39% | 630 |
| Dec 10, 2025 | 34.00 | 35.00 | 33.27 | 33.49 | 33.49 | 1.39% | 1,495 |
| Dec 9, 2025 | 34.11 | 35.25 | 33.00 | 33.03 | 33.03 | -3.56% | 3,830 |
| Dec 8, 2025 | 36.88 | 37.02 | 34.02 | 34.25 | 34.25 | -5.62% | 2,985 |
| Dec 5, 2025 | 37.00 | 37.00 | 36.00 | 36.29 | 36.29 | 6.74% | 294 |
| Dec 4, 2025 | 35.86 | 35.86 | 33.11 | 34.00 | 34.00 | -3.30% | 1,617 |
| Dec 3, 2025 | 35.99 | 36.00 | 35.00 | 35.16 | 35.16 | 2.90% | 1,771 |
| Dec 2, 2025 | 35.00 | 35.00 | 34.03 | 34.17 | 34.17 | -5.32% | 2,257 |