Skip to main content
Gravita India Limited (BOM:533282)
India flag India · Delayed Price · Currency is INR
1,497.85
-38.05 (-2.48%)
At close: Mar 9, 2026

Gravita India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,532.201,553.551,523.301,535.901,535.90-0.08%13,262
Mar 5, 20261,529.201,546.951,514.751,537.151,537.150.53%5,430
Mar 4, 20261,532.051,545.101,512.951,529.101,529.10-2.09%25,885
Mar 2, 20261,451.801,606.001,451.801,561.751,561.75-3.20%32,242
Feb 27, 20261,610.051,618.251,596.101,613.301,613.30-0.75%7,030
Feb 26, 20261,600.051,655.851,600.001,625.551,625.551.97%13,311
Feb 25, 20261,570.401,599.151,570.401,594.101,594.100.92%3,989
Feb 24, 20261,579.051,590.101,565.001,579.601,579.60-0.67%3,369
Feb 23, 20261,590.351,602.851,568.001,590.301,590.300.07%10,558
Feb 20, 20261,629.851,631.351,575.001,589.251,589.25-2.58%5,143
Feb 19, 20261,626.001,665.001,621.901,631.351,631.350.84%8,714
Feb 18, 20261,641.451,662.401,615.001,617.701,617.70-2.15%14,546
Feb 17, 20261,637.851,663.901,637.851,653.251,653.25-0.57%4,451
Feb 16, 20261,643.451,671.451,622.701,662.701,662.700.20%14,253
Feb 13, 20261,642.051,675.001,638.251,659.351,659.35-0.87%9,616
Feb 12, 20261,690.401,698.501,667.301,673.901,673.90-0.97%4,752
Feb 11, 20261,719.151,729.401,670.301,690.301,690.30-0.49%6,671
Feb 10, 20261,725.401,763.051,678.101,698.601,698.601.47%24,898
Feb 9, 20261,646.001,676.151,646.001,673.951,673.951.82%10,594
Feb 6, 20261,667.851,667.851,625.001,644.001,644.00-1.57%11,731
Feb 5, 20261,683.301,683.301,650.001,670.151,670.150.57%4,732
Feb 4, 20261,657.201,671.001,647.701,660.651,660.650.21%7,069
Feb 3, 20261,640.201,687.251,615.951,657.151,657.152.09%15,210
Feb 2, 20261,558.051,630.001,527.301,623.301,623.303.94%10,229
Feb 1, 20261,628.901,628.901,508.001,561.751,561.75-2.58%9,095
Jan 30, 20261,621.001,636.401,574.001,603.101,603.10-1.26%11,126
Jan 29, 20261,576.251,631.001,539.001,623.551,623.554.48%13,813
Jan 28, 20261,484.351,559.001,470.501,553.951,553.955.92%25,796
Jan 27, 20261,583.801,583.801,460.151,467.101,467.10-5.30%16,037
Jan 23, 20261,516.801,600.001,516.801,549.251,549.252.16%38,210
Jan 22, 20261,566.251,622.201,503.501,516.501,516.50-2.42%32,328
Jan 21, 20261,541.451,593.101,504.451,554.151,554.150.14%15,244
Jan 20, 20261,580.901,604.851,540.001,551.901,551.90-1.83%20,942
Jan 19, 20261,577.001,591.001,556.801,580.901,580.90-0.76%13,808
Jan 16, 20261,614.001,621.751,589.001,593.051,593.05-1.36%16,308
Jan 14, 20261,611.351,642.001,609.001,614.951,614.95-0.68%10,692
Jan 13, 20261,620.001,651.001,615.951,626.051,626.050.48%14,016
Jan 12, 20261,675.201,681.901,595.201,618.351,618.35-3.71%41,982
Jan 9, 20261,724.301,734.551,674.701,680.651,680.65-2.61%10,946
Jan 8, 20261,770.001,779.201,714.301,725.751,725.75-3.25%11,724
Jan 7, 20261,820.401,825.151,780.001,783.801,783.80-2.00%7,462
Jan 6, 20261,815.001,832.501,801.201,820.251,820.25-0.04%13,362
Jan 5, 20261,857.051,863.651,809.101,820.901,820.90-2.08%9,050
Jan 2, 20261,879.701,879.701,847.501,859.551,859.550.08%10,589
Jan 1, 20261,878.601,878.601,836.501,858.001,858.00-0.01%13,367
Dec 31, 20251,867.351,875.201,845.101,858.101,858.10-0.51%14,164
Dec 30, 20251,846.001,885.001,823.001,867.701,867.700.68%19,331
Dec 29, 20251,907.001,914.401,817.851,855.051,855.05-0.89%25,156
Dec 26, 20251,872.201,910.001,854.201,871.651,871.650.18%35,240
Dec 24, 20251,843.101,879.951,832.051,868.301,868.301.37%8,685
Dec 23, 20251,843.501,856.251,830.001,843.051,843.05-0.02%3,810
Dec 22, 20251,829.151,851.551,815.001,843.451,843.451.87%5,679
Dec 19, 20251,839.551,845.001,783.501,809.601,809.60-0.59%8,770
Dec 18, 20251,821.601,829.251,794.051,820.301,820.30-0.80%8,963
Dec 17, 20251,839.051,856.701,824.001,834.901,834.90-0.69%13,177
Dec 16, 20251,864.501,875.001,818.001,847.651,847.65-0.90%6,111
Dec 15, 20251,807.101,875.001,807.101,864.501,864.500.99%26,386
Dec 12, 20251,775.051,851.001,775.051,846.301,846.304.28%14,316
Dec 11, 20251,791.151,827.451,766.251,770.451,770.45-1.53%5,278
Dec 10, 20251,803.301,839.801,790.001,798.051,798.05-0.28%8,128
Dec 9, 20251,760.701,819.001,729.801,803.051,803.050.43%10,203
Dec 8, 20251,800.001,838.901,782.001,795.351,795.35-0.07%26,089
Dec 5, 20251,812.551,813.651,782.001,796.551,796.55-0.23%13,029
Dec 4, 20251,767.751,817.401,767.751,800.751,800.750.78%4,867
Dec 3, 20251,786.651,795.051,766.451,786.801,786.800.67%10,193
Dec 2, 20251,790.001,812.601,770.551,774.901,774.90-0.87%12,404
Dec 1, 20251,869.801,869.801,774.001,790.451,790.45-1.72%5,719
Nov 28, 20251,826.151,847.901,813.901,821.801,821.80-0.26%7,745
Nov 27, 20251,857.251,874.001,817.001,826.501,826.50-1.35%15,608
Nov 26, 20251,800.701,902.401,800.701,851.501,851.501.97%45,878
Nov 25, 20251,824.401,845.251,800.001,815.801,815.80-0.91%45,440
Nov 24, 20251,705.401,859.351,683.651,832.501,832.507.44%147,234
Nov 21, 20251,705.401,711.751,683.351,705.651,705.650.12%11,207
Nov 20, 20251,703.001,739.401,695.501,703.601,703.600.04%9,354
Nov 19, 20251,723.051,723.051,691.001,703.001,703.00-1.54%14,065
Nov 18, 20251,770.551,770.551,722.751,729.551,729.55-1.63%3,412
Nov 17, 20251,742.001,770.701,733.101,758.201,758.200.99%8,389
Nov 14, 20251,724.601,757.501,715.601,740.901,740.901.41%7,379
Nov 13, 20251,773.851,773.851,710.151,716.751,716.75-1.09%7,793
Nov 12, 20251,741.851,774.551,732.701,735.651,735.650.11%5,827
Nov 11, 20251,730.001,741.901,718.001,733.801,733.800.22%16,796
Nov 10, 20251,701.501,748.551,687.201,730.001,730.001.15%13,306
Nov 7, 20251,698.251,726.501,677.001,710.251,710.250.41%15,477
Nov 6, 20251,767.601,770.251,695.101,703.201,703.20-3.64%39,153
Nov 4, 20251,805.901,805.951,754.101,767.551,767.55-2.12%17,181
Nov 3, 20251,685.901,822.001,675.501,805.901,805.908.26%197,604
Oct 31, 20251,690.051,763.001,636.501,668.051,668.05-0.33%68,293
Oct 30, 20251,650.001,686.001,625.501,673.551,673.551.68%17,694
Oct 29, 20251,648.851,656.001,626.751,645.851,645.850.40%6,503
Oct 28, 20251,680.001,686.051,632.001,639.301,639.30-2.53%22,780
Oct 27, 20251,680.201,692.801,667.301,681.901,681.900.08%23,290
Oct 24, 20251,608.751,713.301,603.301,680.551,680.555.34%94,208
Oct 23, 20251,611.901,632.551,583.701,595.351,595.35-0.41%23,081
Oct 21, 20251,561.151,610.001,561.151,601.851,601.852.61%10,833
Oct 20, 20251,589.351,589.351,550.001,561.101,561.10-0.61%7,115
Oct 17, 20251,579.051,590.401,556.001,570.651,570.65-0.58%10,092
Oct 16, 20251,599.001,613.701,571.001,579.751,579.75-1.04%7,155
Oct 15, 20251,586.151,609.951,574.851,596.301,596.300.73%9,005
Oct 14, 20251,611.051,623.151,581.001,584.801,584.80-1.96%5,662
Oct 13, 20251,630.301,636.651,599.001,616.551,616.55-1.68%19,015