Gravity (India) Limited (BOM:532015)
India
· Delayed Price · Currency is INR 14.31
-0.75 (-4.98%)
At close: Apr 28, 2026
Gravity (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.96% | 14,637 |
| Apr 28, 2026 | 15.05 | 15.48 | 14.31 | 14.31 | 14.31 | -4.98% | 218,334 |
| Apr 27, 2026 | 14.49 | 15.06 | 13.83 | 15.06 | 15.06 | 4.95% | 239,482 |
| Apr 24, 2026 | 13.99 | 14.35 | 12.99 | 14.35 | 14.35 | 4.97% | 439,812 |
| Apr 23, 2026 | 13.67 | 13.67 | 13.15 | 13.67 | 13.67 | 4.99% | 214,316 |
| Apr 22, 2026 | 13.02 | 13.02 | 12.02 | 13.02 | 13.02 | 5.00% | 412,347 |
| Apr 21, 2026 | 12.07 | 12.40 | 11.27 | 12.40 | 12.40 | 5.00% | 357,534 |
| Apr 20, 2026 | 11.85 | 12.10 | 11.43 | 11.81 | 11.81 | 1.37% | 45,110 |
| Apr 17, 2026 | 11.46 | 11.90 | 11.11 | 11.65 | 11.65 | - | 35,419 |
| Apr 16, 2026 | 11.51 | 12.15 | 11.51 | 11.65 | 11.65 | -2.51% | 76,832 |
| Apr 15, 2026 | 12.96 | 12.96 | 11.74 | 11.95 | 11.95 | -3.24% | 245,310 |
| Apr 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 4.93% | 44,601 |
| Apr 10, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 5.00% | 11,785 |
| Apr 9, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 4.96% | 58,814 |
| Apr 8, 2026 | 10.22 | 10.68 | 10.22 | 10.68 | 10.68 | -7.53% | 59,279 |
| Apr 7, 2026 | 11.49 | 11.96 | 10.92 | 11.55 | 10.18 | 0.52% | 189,732 |
| Apr 6, 2026 | 10.65 | 11.53 | 10.45 | 11.49 | 10.13 | 4.55% | 206,246 |
| Apr 2, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 9.69 | -4.93% | 5,285 |
| Apr 1, 2026 | 12.00 | 12.74 | 11.56 | 11.56 | 10.19 | -4.93% | 13,008 |
| Mar 30, 2026 | 12.48 | 12.48 | 12.16 | 12.16 | 10.72 | -5.00% | 1,364 |
| Mar 27, 2026 | 12.96 | 13.40 | 12.23 | 12.80 | 11.28 | -0.54% | 7,175 |
| Mar 25, 2026 | 12.36 | 12.90 | 12.36 | 12.87 | 11.34 | 4.72% | 20,902 |
| Mar 24, 2026 | 11.45 | 12.30 | 11.43 | 12.29 | 10.83 | 2.16% | 11,705 |
| Mar 23, 2026 | 12.43 | 12.43 | 12.03 | 12.03 | 10.60 | -4.98% | 15,263 |
| Mar 20, 2026 | 13.08 | 13.40 | 12.43 | 12.66 | 11.16 | -3.21% | 22,616 |
| Mar 19, 2026 | 13.40 | 13.75 | 12.49 | 13.08 | 11.53 | -0.46% | 16,754 |
| Mar 18, 2026 | 13.54 | 13.55 | 12.61 | 13.14 | 11.58 | -0.98% | 67,875 |
| Mar 17, 2026 | 12.30 | 13.58 | 12.30 | 13.27 | 11.69 | 2.55% | 78,670 |
| Mar 16, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 11.40 | -4.99% | 4,235 |
| Mar 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 12.00 | -4.95% | 8,443 |
| Mar 12, 2026 | 14.33 | 14.90 | 14.33 | 14.33 | 12.63 | -4.97% | 18,645 |
| Mar 11, 2026 | 15.08 | 15.08 | 14.90 | 15.08 | 13.29 | 4.94% | 103,530 |
| Mar 10, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 12.66 | 4.97% | 2,153 |
| Mar 9, 2026 | 13.65 | 13.69 | 12.50 | 13.69 | 12.06 | 4.98% | 38,126 |
| Mar 6, 2026 | 13.40 | 13.40 | 12.82 | 13.04 | 11.49 | -3.34% | 49,393 |
| Mar 5, 2026 | 13.50 | 14.70 | 13.49 | 13.49 | 11.89 | -4.93% | 32,019 |
| Mar 4, 2026 | 14.45 | 14.45 | 14.19 | 14.19 | 12.51 | -4.96% | 30,884 |
| Mar 2, 2026 | 14.93 | 15.56 | 14.93 | 14.93 | 13.16 | -4.96% | 90,579 |
| Feb 27, 2026 | 14.98 | 16.54 | 14.98 | 15.71 | 13.84 | -0.32% | 264,047 |
| Feb 26, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 13.89 | -4.95% | 37,959 |
| Feb 25, 2026 | 16.05 | 17.38 | 15.74 | 16.58 | 14.61 | 0.12% | 404,589 |
| Feb 24, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 14.59 | -4.99% | 33,601 |
| Feb 23, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 15.36 | -4.96% | 46,477 |
| Feb 20, 2026 | 18.52 | 18.52 | 16.76 | 18.34 | 16.16 | 3.97% | 342,556 |
| Feb 19, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 15.55 | 5.00% | 31,494 |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 14.81 | 5.00% | 47,234 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.24 | 16.00 | 14.10 | 4.99% | 475,442 |
| Feb 16, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 13.43 | 4.96% | 117,933 |
| Feb 13, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 12.80 | 4.99% | 8,193 |
| Feb 12, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 12.19 | 4.93% | 4,543 |
| Feb 11, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 11.62 | 4.94% | 50,827 |
| Feb 10, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 11.07 | 4.93% | 4,301 |
| Feb 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 10.55 | 5.00% | 7,167 |
| Feb 6, 2026 | 10.80 | 11.87 | 10.77 | 11.40 | 10.05 | 0.62% | 44,611 |
| Feb 5, 2026 | 10.83 | 11.40 | 10.51 | 11.33 | 9.98 | 2.81% | 10,651 |
| Feb 4, 2026 | 10.83 | 11.95 | 10.83 | 11.02 | 9.71 | -3.33% | 5,863 |
| Feb 3, 2026 | 12.60 | 12.60 | 11.40 | 11.40 | 10.05 | -5.00% | 43,806 |
| Feb 2, 2026 | 11.15 | 12.05 | 11.15 | 12.00 | 10.58 | 4.53% | 37,447 |
| Feb 1, 2026 | 11.83 | 11.83 | 10.71 | 11.48 | 10.12 | 1.86% | 16,400 |
| Jan 30, 2026 | 10.48 | 11.58 | 10.48 | 11.27 | 9.93 | 2.18% | 27,416 |
| Jan 29, 2026 | 11.03 | 12.15 | 11.03 | 11.03 | 9.72 | -5.00% | 46,310 |
| Jan 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 10.23 | -4.99% | 14,478 |
| Jan 27, 2026 | 12.30 | 12.86 | 12.22 | 12.22 | 10.77 | -4.98% | 26,224 |
| Jan 23, 2026 | 11.93 | 13.17 | 11.93 | 12.86 | 11.33 | 2.47% | 42,815 |
| Jan 22, 2026 | 11.77 | 12.99 | 11.77 | 12.55 | 11.06 | 1.37% | 118,744 |
| Jan 21, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 10.91 | -4.99% | 27,686 |
| Jan 20, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 11.48 | -4.96% | 2,885 |
| Jan 19, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 12.08 | -4.99% | 13,049 |
| Jan 16, 2026 | 14.43 | 15.93 | 14.43 | 14.43 | 12.72 | -4.94% | 56,190 |
| Jan 14, 2026 | 15.18 | 15.18 | 14.47 | 15.18 | 13.38 | 4.98% | 125,496 |
| Jan 13, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 12.74 | 4.93% | 20,547 |
| Jan 12, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 12.14 | 4.95% | 15,950 |
| Jan 9, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 11.57 | 4.96% | 41,368 |
| Jan 8, 2026 | 12.50 | 12.51 | 11.55 | 12.51 | 11.02 | 4.95% | 46,208 |
| Jan 7, 2026 | 11.92 | 11.92 | 11.60 | 11.92 | 10.50 | 4.93% | 40,338 |
| Jan 6, 2026 | 11.20 | 11.52 | 10.69 | 11.36 | 10.01 | 3.46% | 20,823 |
| Jan 5, 2026 | 10.55 | 11.45 | 10.55 | 10.98 | 9.68 | -0.63% | 15,944 |
| Jan 2, 2026 | 11.15 | 11.15 | 10.31 | 11.05 | 9.74 | 1.84% | 3,555 |
| Jan 1, 2026 | 11.20 | 11.20 | 10.37 | 10.85 | 9.56 | -0.46% | 1,090 |
| Dec 31, 2025 | 11.10 | 11.24 | 10.72 | 10.90 | 9.61 | -3.28% | 9,655 |
| Dec 30, 2025 | 11.80 | 11.90 | 10.99 | 11.27 | 9.93 | -2.17% | 34,571 |
| Dec 29, 2025 | 10.90 | 11.69 | 10.74 | 11.52 | 10.15 | 1.95% | 59,253 |
| Dec 26, 2025 | 11.87 | 11.87 | 10.75 | 11.30 | 9.96 | -0.09% | 41,405 |
| Dec 24, 2025 | 10.78 | 11.61 | 10.78 | 11.31 | 9.97 | 2.26% | 56,174 |
| Dec 23, 2025 | 10.65 | 11.77 | 10.65 | 11.06 | 9.75 | -1.34% | 113,818 |
| Dec 22, 2025 | 11.21 | 11.84 | 11.21 | 11.21 | 9.88 | -4.92% | 126,269 |
| Dec 19, 2025 | 11.79 | 12.01 | 11.79 | 11.79 | 10.39 | -5.00% | 70,178 |
| Dec 18, 2025 | 13.05 | 13.05 | 11.81 | 12.41 | 10.94 | -0.16% | 407,193 |
| Dec 17, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 10.95 | 4.98% | 18,009 |
| Dec 16, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 10.43 | 4.96% | 9,644 |
| Dec 15, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 9.94 | 4.93% | 58,639 |
| Dec 12, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 9.47 | 4.98% | 9,074 |
| Dec 11, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 9.02 | 4.92% | 24,656 |
| Dec 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 8.60 | 4.95% | 19,931 |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 8.20 | 4.97% | 34,068 |
| Dec 8, 2025 | 8.45 | 8.87 | 8.03 | 8.86 | 7.81 | 4.85% | 132,559 |
| Dec 1, 2025 | 8.13 | 8.90 | 8.13 | 8.45 | 7.45 | -1.17% | 119,986 |
| Nov 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 7.53 | 4.91% | 156,383 |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.18 | 4.89% | 28,110 |
| Nov 19, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 6.85 | 5.00% | 37,600 |