Gravity (India) Limited (BOM:532015)
India
· Delayed Price · Currency is INR 13.69
+0.65 (4.98%)
At close: Mar 9, 2026
Gravity (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.65 | 13.69 | 12.50 | 13.69 | 13.69 | 4.98% | 38,126 |
| Mar 6, 2026 | 13.40 | 13.40 | 12.82 | 13.04 | 13.04 | -3.34% | 49,393 |
| Mar 5, 2026 | 13.50 | 14.70 | 13.49 | 13.49 | 13.49 | -4.93% | 32,019 |
| Mar 4, 2026 | 14.45 | 14.45 | 14.19 | 14.19 | 14.19 | -4.96% | 30,884 |
| Mar 2, 2026 | 14.93 | 15.56 | 14.93 | 14.93 | 14.93 | -4.96% | 90,579 |
| Feb 27, 2026 | 14.98 | 16.54 | 14.98 | 15.71 | 15.71 | -0.32% | 264,047 |
| Feb 26, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -4.95% | 37,959 |
| Feb 25, 2026 | 16.05 | 17.38 | 15.74 | 16.58 | 16.58 | 0.12% | 404,589 |
| Feb 24, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.99% | 33,601 |
| Feb 23, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -4.96% | 46,477 |
| Feb 20, 2026 | 18.52 | 18.52 | 16.76 | 18.34 | 18.34 | 3.97% | 342,556 |
| Feb 19, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 5.00% | 31,494 |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 47,234 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.24 | 16.00 | 16.00 | 4.99% | 475,442 |
| Feb 16, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 4.96% | 117,933 |
| Feb 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 4.99% | 8,193 |
| Feb 12, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 4.93% | 4,543 |
| Feb 11, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 4.94% | 50,827 |
| Feb 10, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 4.93% | 4,301 |
| Feb 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5.00% | 7,167 |
| Feb 6, 2026 | 10.80 | 11.87 | 10.77 | 11.40 | 11.40 | 0.62% | 44,611 |
| Feb 5, 2026 | 10.83 | 11.40 | 10.51 | 11.33 | 11.33 | 2.81% | 10,651 |
| Feb 4, 2026 | 10.83 | 11.95 | 10.83 | 11.02 | 11.02 | -3.33% | 5,863 |
| Feb 3, 2026 | 12.60 | 12.60 | 11.40 | 11.40 | 11.40 | -5.00% | 43,806 |
| Feb 2, 2026 | 11.15 | 12.05 | 11.15 | 12.00 | 12.00 | 4.53% | 37,447 |
| Feb 1, 2026 | 11.83 | 11.83 | 10.71 | 11.48 | 11.48 | 1.86% | 16,400 |
| Jan 30, 2026 | 10.48 | 11.58 | 10.48 | 11.27 | 11.27 | 2.18% | 27,416 |
| Jan 29, 2026 | 11.03 | 12.15 | 11.03 | 11.03 | 11.03 | -5.00% | 46,310 |
| Jan 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -4.99% | 14,478 |
| Jan 27, 2026 | 12.30 | 12.86 | 12.22 | 12.22 | 12.22 | -4.98% | 26,224 |
| Jan 23, 2026 | 11.93 | 13.17 | 11.93 | 12.86 | 12.86 | 2.47% | 42,815 |
| Jan 22, 2026 | 11.77 | 12.99 | 11.77 | 12.55 | 12.55 | 1.37% | 118,744 |
| Jan 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -4.99% | 27,686 |
| Jan 20, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -4.96% | 2,885 |
| Jan 19, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -4.99% | 13,049 |
| Jan 16, 2026 | 14.43 | 15.93 | 14.43 | 14.43 | 14.43 | -4.94% | 56,190 |
| Jan 14, 2026 | 15.18 | 15.18 | 14.47 | 15.18 | 15.18 | 4.98% | 125,496 |
| Jan 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 4.93% | 20,547 |
| Jan 12, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 4.95% | 15,950 |
| Jan 9, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 4.96% | 41,368 |
| Jan 8, 2026 | 12.50 | 12.51 | 11.55 | 12.51 | 12.51 | 4.95% | 46,208 |
| Jan 7, 2026 | 11.92 | 11.92 | 11.60 | 11.92 | 11.92 | 4.93% | 40,338 |
| Jan 6, 2026 | 11.20 | 11.52 | 10.69 | 11.36 | 11.36 | 3.46% | 20,823 |
| Jan 5, 2026 | 10.55 | 11.45 | 10.55 | 10.98 | 10.98 | -0.63% | 15,944 |
| Jan 2, 2026 | 11.15 | 11.15 | 10.31 | 11.05 | 11.05 | 1.84% | 3,555 |
| Jan 1, 2026 | 11.20 | 11.20 | 10.37 | 10.85 | 10.85 | -0.46% | 1,090 |
| Dec 31, 2025 | 11.10 | 11.24 | 10.72 | 10.90 | 10.90 | -3.28% | 9,655 |
| Dec 30, 2025 | 11.80 | 11.90 | 10.99 | 11.27 | 11.27 | -2.17% | 34,571 |
| Dec 29, 2025 | 10.90 | 11.69 | 10.74 | 11.52 | 11.52 | 1.95% | 59,253 |
| Dec 26, 2025 | 11.87 | 11.87 | 10.75 | 11.30 | 11.30 | -0.09% | 41,405 |
| Dec 24, 2025 | 10.78 | 11.61 | 10.78 | 11.31 | 11.31 | 2.26% | 56,174 |
| Dec 23, 2025 | 10.65 | 11.77 | 10.65 | 11.06 | 11.06 | -1.34% | 113,818 |
| Dec 22, 2025 | 11.21 | 11.84 | 11.21 | 11.21 | 11.21 | -4.92% | 126,269 |
| Dec 19, 2025 | 11.79 | 12.01 | 11.79 | 11.79 | 11.79 | -5.00% | 70,178 |
| Dec 18, 2025 | 13.05 | 13.05 | 11.81 | 12.41 | 12.41 | -0.16% | 407,193 |
| Dec 17, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.98% | 18,009 |
| Dec 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 4.96% | 9,644 |
| Dec 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 4.93% | 58,639 |
| Dec 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.98% | 9,074 |
| Dec 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.92% | 24,656 |
| Dec 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 19,931 |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.97% | 34,068 |
| Dec 8, 2025 | 8.45 | 8.87 | 8.03 | 8.86 | 8.86 | 4.85% | 132,559 |
| Dec 1, 2025 | 8.13 | 8.90 | 8.13 | 8.45 | 8.45 | -1.17% | 119,986 |
| Nov 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.91% | 156,383 |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4.89% | 28,110 |
| Nov 19, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.00% | 37,600 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | 21,279 |
| Nov 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.91% | 20,795 |
| Nov 14, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 5.00% | 38,072 |
| Nov 13, 2025 | 7.01 | 7.01 | 6.40 | 6.40 | 6.40 | -4.19% | 1,654 |
| Nov 12, 2025 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | 4.05% | 3,978 |
| Nov 11, 2025 | 6.74 | 6.74 | 6.42 | 6.42 | 6.42 | -4.75% | 2,523 |
| Nov 10, 2025 | 7.40 | 7.44 | 6.74 | 6.74 | 6.74 | -4.94% | 800 |
| Nov 7, 2025 | 6.82 | 7.20 | 6.82 | 7.09 | 7.09 | -0.98% | 1,339 |
| Nov 6, 2025 | 7.11 | 7.17 | 6.92 | 7.16 | 7.16 | -1.24% | 8,826 |
| Nov 4, 2025 | 7.17 | 7.35 | 7.17 | 7.25 | 7.25 | 1.12% | 5,287 |
| Nov 3, 2025 | 7.21 | 7.48 | 6.83 | 7.17 | 7.17 | -0.14% | 21,710 |
| Oct 31, 2025 | 6.87 | 7.21 | 6.87 | 7.18 | 7.18 | 4.51% | 35,260 |
| Oct 30, 2025 | 6.91 | 6.91 | 6.61 | 6.87 | 6.87 | 0.15% | 4,936 |
| Oct 29, 2025 | 6.91 | 6.91 | 6.39 | 6.86 | 6.86 | 3.00% | 10,550 |
| Oct 28, 2025 | 6.56 | 6.68 | 6.18 | 6.66 | 6.66 | 4.55% | 1,922 |
| Oct 27, 2025 | 6.64 | 6.68 | 6.16 | 6.37 | 6.37 | - | 55,194 |
| Oct 24, 2025 | 6.84 | 6.84 | 6.35 | 6.37 | 6.37 | -2.90% | 18,093 |
| Oct 23, 2025 | 6.89 | 7.05 | 6.39 | 6.56 | 6.56 | -2.38% | 30,107 |
| Oct 21, 2025 | 6.32 | 6.78 | 6.15 | 6.72 | 6.72 | 4.02% | 39,364 |
| Oct 20, 2025 | 6.88 | 6.88 | 6.24 | 6.46 | 6.46 | -1.52% | 80,600 |
| Oct 17, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 4.96% | 3,666 |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.87% | 3,474 |
| Oct 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 4.93% | 2,341 |
| Oct 14, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 4.99% | 2,506 |
| Oct 13, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.84% | 1,356 |
| Oct 10, 2025 | 5.30 | 5.30 | 5.10 | 5.16 | 5.16 | -2.82% | 1,938 |
| Oct 9, 2025 | 5.31 | 5.32 | 5.31 | 5.31 | 5.31 | - | 2,009 |
| Oct 8, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 823 |
| Oct 7, 2025 | 5.48 | 5.48 | 5.25 | 5.30 | 5.30 | -3.28% | 3,006 |
| Oct 6, 2025 | 5.76 | 5.99 | 5.48 | 5.48 | 5.48 | -4.03% | 1,337 |
| Oct 3, 2025 | 6.06 | 6.06 | 5.71 | 5.71 | 5.71 | -4.83% | 1,546 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 1,901 |
| Sep 30, 2025 | 5.93 | 6.30 | 5.93 | 6.30 | 6.30 | 5.00% | 1,862 |