Skip to main content
Gravita India Limited (NSE:GRAVITA)
India flag India · Delayed Price · Currency is INR
1,496.70
-42.40 (-2.75%)
Mar 9, 2026, 3:30 PM IST

Gravita India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,536.601,553.901,522.201,539.101,539.100.15%128,475
Mar 5, 20261,534.001,546.901,515.201,536.801,536.800.18%136,142
Mar 4, 20261,537.201,546.901,512.601,534.101,534.10-1.74%147,986
Mar 2, 20261,519.901,605.601,519.901,561.201,561.20-3.21%220,872
Feb 27, 20261,621.001,621.001,595.301,613.001,613.00-0.88%63,652
Feb 26, 20261,602.001,655.901,598.001,627.401,627.402.06%256,561
Feb 25, 20261,584.301,600.801,579.801,594.501,594.500.93%65,822
Feb 24, 20261,581.901,591.901,565.001,579.801,579.80-0.76%59,839
Feb 23, 20261,595.001,604.001,568.001,591.901,591.900.38%117,252
Feb 20, 20261,630.001,630.001,570.901,585.901,585.90-2.84%98,953
Feb 19, 20261,625.801,667.001,619.501,632.301,632.300.79%187,013
Feb 18, 20261,653.101,662.501,615.101,619.501,619.50-2.03%100,729
Feb 17, 20261,640.001,668.001,640.001,653.101,653.10-0.67%67,894
Feb 16, 20261,648.401,673.901,618.001,664.201,664.200.64%81,362
Feb 13, 20261,670.001,676.201,639.001,653.601,653.60-1.12%100,145
Feb 12, 20261,692.201,693.701,665.701,672.301,672.30-1.18%66,654
Feb 11, 20261,712.001,727.501,669.301,692.201,692.20-0.52%137,053
Feb 10, 20261,735.001,763.801,678.101,701.001,701.001.59%442,130
Feb 9, 20261,644.601,677.001,644.601,674.301,674.301.91%100,581
Feb 6, 20261,661.901,661.901,624.501,643.001,643.00-1.45%70,669
Feb 5, 20261,662.301,678.001,649.001,667.201,667.200.29%118,915
Feb 4, 20261,658.001,672.801,645.001,662.301,662.300.26%120,109
Feb 3, 20261,660.001,689.201,616.401,658.001,658.002.04%342,498
Feb 2, 20261,555.001,630.301,526.001,624.801,624.804.03%188,570
Feb 1, 20261,609.701,621.001,507.301,561.801,561.80-2.66%127,428
Jan 30, 20261,620.001,637.001,573.501,604.401,604.40-1.20%208,522
Jan 29, 20261,559.901,631.201,536.001,623.901,623.904.44%257,501
Jan 28, 20261,479.001,559.001,470.301,554.801,554.806.04%233,866
Jan 27, 20261,575.001,579.801,460.001,466.301,466.30-5.39%325,658
Jan 23, 20261,524.101,602.001,518.201,549.901,549.902.20%399,195
Jan 22, 20261,570.901,624.001,503.501,516.501,516.50-2.40%329,519
Jan 21, 20261,550.001,620.001,505.001,553.801,553.80-0.02%245,125
Jan 20, 20261,579.601,604.101,541.001,554.101,554.10-1.61%191,045
Jan 19, 20261,575.101,591.801,556.001,579.601,579.60-0.87%166,023
Jan 16, 20261,613.401,632.901,589.101,593.401,593.40-1.24%111,674
Jan 14, 20261,625.401,645.601,608.701,613.401,613.40-0.74%110,852
Jan 13, 20261,619.501,650.001,616.001,625.401,625.400.46%138,022
Jan 12, 20261,679.901,683.001,596.001,618.001,618.00-3.69%423,926
Jan 9, 20261,717.101,733.801,671.001,680.001,680.00-2.72%159,216
Jan 8, 20261,775.001,779.501,715.001,726.901,726.90-3.23%271,441
Jan 7, 20261,825.401,834.001,780.001,784.501,784.50-1.98%147,895
Jan 6, 20261,818.001,833.001,801.001,820.501,820.500.15%142,034
Jan 5, 20261,855.001,863.601,810.001,817.801,817.80-2.30%143,399
Jan 2, 20261,860.401,875.901,847.101,860.501,860.500.11%127,868
Jan 1, 20261,867.001,875.001,838.501,858.501,858.500.04%90,386
Dec 31, 20251,865.501,876.101,845.201,857.801,857.80-0.47%143,443
Dec 30, 20251,850.001,885.001,822.301,866.601,866.600.82%308,203
Dec 29, 20251,880.501,913.601,816.101,851.501,851.50-1.27%316,846
Dec 26, 20251,881.001,910.001,850.001,875.401,875.400.40%359,965
Dec 24, 20251,845.001,880.001,831.401,867.901,867.901.24%191,514
Dec 23, 20251,844.901,857.001,829.901,845.101,845.100.06%121,674
Dec 22, 20251,819.701,850.901,815.001,844.001,844.001.81%171,682
Dec 19, 20251,823.601,849.001,782.501,811.201,811.20-0.52%451,688
Dec 18, 20251,825.901,832.501,794.001,820.601,820.60-0.81%118,811
Dec 17, 20251,845.401,861.101,822.201,835.501,835.50-0.64%119,275
Dec 16, 20251,867.101,877.401,817.001,847.401,847.40-0.93%222,864
Dec 15, 20251,844.001,875.001,831.401,864.701,864.701.11%205,093
Dec 12, 20251,784.301,850.001,784.301,844.201,844.204.03%286,250
Dec 11, 20251,796.901,829.701,767.001,772.801,772.80-1.46%86,756
Dec 10, 20251,811.801,844.101,789.901,799.001,799.00-0.19%108,557
Dec 9, 20251,780.001,820.001,730.001,802.401,802.400.32%310,084
Dec 8, 20251,799.801,838.601,780.301,796.701,796.700.18%260,210
Dec 5, 20251,800.001,815.601,781.701,793.501,793.50-0.38%152,874
Dec 4, 20251,780.001,818.001,780.001,800.301,800.300.65%154,839
Dec 3, 20251,775.001,798.201,766.901,788.601,788.600.66%163,330
Dec 2, 20251,787.101,814.401,770.001,776.801,776.80-0.70%127,698
Dec 1, 20251,825.101,836.801,772.401,789.401,789.40-1.86%187,779
Nov 28, 20251,821.001,852.801,812.001,823.301,823.30-0.21%154,471
Nov 27, 20251,878.501,878.501,815.201,827.201,827.20-1.33%263,568
Nov 26, 20251,811.001,903.301,809.501,851.901,851.901.97%1,160,082
Nov 25, 20251,833.001,844.201,798.601,816.101,816.10-0.86%432,372
Nov 24, 20251,708.701,859.901,686.601,831.901,831.907.49%1,692,387
Nov 21, 20251,700.001,714.901,682.001,704.201,704.200.15%189,015
Nov 20, 20251,707.101,742.101,694.801,701.601,701.60-0.05%94,475
Nov 19, 20251,726.001,726.001,691.601,702.401,702.40-1.54%130,353
Nov 18, 20251,765.401,771.101,721.001,729.101,729.10-1.74%127,916
Nov 17, 20251,742.201,769.801,732.101,759.701,759.701.00%199,583
Nov 14, 20251,725.001,758.401,715.001,742.201,742.201.38%170,988
Nov 13, 20251,739.001,759.001,710.001,718.501,718.50-1.06%139,120
Nov 12, 20251,735.901,775.001,730.401,736.901,736.900.06%236,937
Nov 11, 20251,728.401,742.701,715.501,735.801,735.800.34%120,164
Nov 10, 20251,711.001,749.501,685.201,730.001,730.001.12%321,705
Nov 7, 20251,703.601,727.701,676.101,710.801,710.800.41%330,503
Nov 6, 20251,769.001,769.001,695.101,703.801,703.80-3.59%316,037
Nov 4, 20251,806.601,809.001,753.101,767.201,767.20-2.18%365,193
Nov 3, 20251,677.001,822.001,674.601,806.601,806.608.37%2,439,106
Oct 31, 20251,690.001,764.001,636.001,667.101,667.10-0.44%1,545,383
Oct 30, 20251,650.001,687.501,625.601,674.401,674.401.90%341,187
Oct 29, 20251,648.001,656.001,625.401,643.201,643.200.14%251,348
Oct 28, 20251,681.101,692.001,630.101,640.901,640.90-2.40%345,860
Oct 27, 20251,688.101,692.401,667.101,681.301,681.300.09%327,822
Oct 24, 20251,596.801,714.001,596.801,679.801,679.805.20%2,949,014
Oct 23, 20251,605.101,633.001,583.201,596.801,596.80-0.31%295,596
Oct 21, 20251,564.001,610.001,563.901,601.701,601.702.70%73,269
Oct 20, 20251,577.801,581.201,550.001,559.601,559.60-0.73%128,320
Oct 17, 20251,591.001,592.201,556.001,571.001,571.00-0.54%141,171
Oct 16, 20251,599.401,615.001,571.001,579.601,579.60-1.24%205,666
Oct 15, 20251,592.001,610.001,573.701,599.401,599.400.94%129,993
Oct 14, 20251,617.001,624.201,580.001,584.501,584.50-2.01%118,695
Oct 13, 20251,640.001,640.001,598.501,617.001,617.00-1.55%131,396