Skip to main content
Gravita India Limited (BOM:533282)
India flag India · Delayed Price · Currency is INR
1,800.75
+13.95 (0.78%)
At close: Dec 4, 2025

Gravita India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,631.151,650.001,614.151,644.201,644.201.54%9,037
Oct 9, 20251,545.751,631.001,544.451,619.301,619.304.59%18,532
Oct 8, 20251,568.451,568.451,543.001,548.201,548.20-1.02%16,134
Oct 7, 20251,549.451,568.901,536.351,564.201,564.201.24%19,135
Oct 6, 20251,577.551,580.001,532.951,545.001,545.00-1.98%31,139
Oct 3, 20251,557.551,629.001,557.551,576.151,576.151.07%21,643
Oct 1, 20251,570.401,576.201,551.801,559.501,559.50-0.67%18,203
Sep 30, 20251,631.951,635.501,561.001,569.951,569.95-2.31%24,742
Sep 29, 20251,565.151,615.001,554.301,607.001,607.003.01%22,512
Sep 26, 20251,590.151,608.301,551.001,560.101,560.10-2.28%33,183
Sep 25, 20251,641.301,641.301,588.001,596.451,596.45-2.73%11,216
Sep 24, 20251,660.051,667.351,637.801,641.251,641.25-1.15%13,772
Sep 23, 20251,687.501,687.501,650.151,660.401,660.40-0.62%5,942
Sep 22, 20251,656.551,703.801,656.551,670.801,670.800.53%17,111
Sep 19, 20251,686.951,686.951,656.001,662.051,662.05-1.04%6,398
Sep 18, 20251,683.151,699.151,667.051,679.501,679.500.77%75,844
Sep 17, 20251,678.051,683.901,657.801,666.651,666.650.49%17,361
Sep 16, 20251,675.551,676.501,653.001,658.501,658.50-0.05%8,373
Sep 15, 20251,658.051,707.101,651.401,659.301,659.300.18%15,089
Sep 12, 20251,647.701,691.201,639.751,656.351,656.35-0.17%28,236
Sep 11, 20251,668.951,680.001,651.201,659.251,659.25-0.24%15,683
Sep 10, 20251,669.551,691.501,660.001,663.301,663.30-0.31%11,456
Sep 9, 20251,682.601,693.751,665.001,668.401,668.40-0.83%9,179
Sep 8, 20251,709.901,709.901,677.451,682.401,682.40-0.52%6,849
Sep 5, 20251,657.001,699.901,650.601,691.251,691.252.10%10,535
Sep 4, 20251,740.001,755.901,651.151,656.401,656.40-2.52%33,849
Sep 3, 20251,684.001,718.401,657.051,699.301,699.300.69%16,739
Sep 2, 20251,645.051,715.851,645.051,687.651,687.651.75%16,369
Sep 1, 20251,624.501,672.001,620.151,658.651,658.652.38%16,834
Aug 29, 20251,654.051,672.001,614.001,620.051,620.05-2.77%8,601
Aug 28, 20251,682.151,682.151,629.301,666.201,666.20-0.72%10,149
Aug 26, 20251,735.751,735.751,671.701,678.201,678.20-3.58%10,219
Aug 25, 20251,731.051,774.951,728.151,740.451,740.450.73%19,179
Aug 22, 20251,725.551,744.251,720.001,727.801,727.80-0.32%6,533
Aug 21, 20251,730.001,755.001,730.001,733.401,733.400.45%11,985
Aug 20, 20251,750.001,760.951,722.401,725.601,725.60-1.39%5,368
Aug 19, 20251,740.951,758.051,735.001,749.901,749.900.53%4,390
Aug 18, 20251,797.101,798.151,727.001,740.651,740.65-2.34%18,772
Aug 14, 20251,782.101,798.701,776.601,782.301,782.30-0.35%9,448
Aug 13, 20251,782.851,820.001,782.001,788.501,788.500.35%10,985
Aug 12, 20251,808.551,808.551,777.001,782.201,782.20-0.63%3,966
Aug 11, 20251,775.551,815.451,764.551,793.451,793.451.11%9,648
Aug 8, 20251,837.001,841.851,766.751,773.801,773.80-3.34%8,468
Aug 7, 20251,761.051,856.501,761.051,835.151,835.152.61%13,450
Aug 6, 20251,793.751,801.851,759.651,788.501,788.500.60%20,529
Aug 5, 20251,804.551,808.901,771.901,777.751,777.75-1.51%12,532
Aug 4, 20251,821.051,825.101,766.751,804.951,804.950.82%9,705
Aug 1, 20251,890.001,890.001,785.001,790.201,790.20-4.43%22,221
Jul 31, 20251,878.201,896.901,859.551,873.151,873.15-1.44%33,483
Jul 30, 20251,892.601,950.001,863.301,900.601,900.601.73%99,436
Jul 29, 20251,826.051,883.501,816.151,868.351,868.352.69%59,529
Jul 28, 20251,897.201,897.201,802.651,819.401,819.40-3.35%25,245
Jul 25, 20251,823.351,896.001,812.001,882.551,882.553.79%126,287
Jul 24, 20251,739.951,823.001,732.751,813.751,813.755.09%95,618
Jul 23, 20251,716.051,736.751,716.051,725.851,725.85-0.29%12,644
Jul 22, 20251,718.551,744.501,703.851,730.801,730.800.95%19,950
Jul 21, 20251,722.451,744.151,710.051,714.551,714.55-0.45%8,417
Jul 18, 20251,741.001,741.001,704.101,722.251,722.25-0.22%10,035
Jul 17, 20251,720.101,737.201,718.851,726.051,726.050.13%19,461
Jul 16, 20251,715.551,736.651,715.551,723.851,723.85-0.05%15,037
Jul 15, 20251,777.951,820.001,721.201,724.751,724.75-0.25%7,825
Jul 14, 20251,754.701,754.701,713.051,729.001,729.00-0.54%11,104