Gravita India Limited (NSE:GRAVITA)
India
· Delayed Price · Currency is INR 1,793.50
-6.80 (-0.38%)
At close: Dec 5, 2025
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,800.00 | 1,815.60 | 1,781.70 | 1,793.50 | 1,793.50 | -0.38% | 152,874 |
| Dec 4, 2025 | 1,780.00 | 1,818.00 | 1,780.00 | 1,800.30 | 1,800.30 | 0.65% | 154,839 |
| Dec 3, 2025 | 1,775.00 | 1,798.20 | 1,766.90 | 1,788.60 | 1,788.60 | 0.66% | 163,330 |
| Dec 2, 2025 | 1,787.10 | 1,814.40 | 1,770.00 | 1,776.80 | 1,776.80 | -0.70% | 127,698 |
| Dec 1, 2025 | 1,825.10 | 1,836.80 | 1,772.40 | 1,789.40 | 1,789.40 | -1.86% | 187,779 |
| Nov 28, 2025 | 1,821.00 | 1,852.80 | 1,812.00 | 1,823.30 | 1,823.30 | -0.21% | 154,471 |
| Nov 27, 2025 | 1,878.50 | 1,878.50 | 1,815.20 | 1,827.20 | 1,827.20 | -1.33% | 263,568 |
| Nov 26, 2025 | 1,811.00 | 1,903.30 | 1,809.50 | 1,851.90 | 1,851.90 | 1.97% | 1,160,082 |
| Nov 25, 2025 | 1,833.00 | 1,844.20 | 1,798.60 | 1,816.10 | 1,816.10 | -0.86% | 432,372 |
| Nov 24, 2025 | 1,708.70 | 1,859.90 | 1,686.60 | 1,831.90 | 1,831.90 | 7.49% | 1,692,387 |
| Nov 21, 2025 | 1,700.00 | 1,714.90 | 1,682.00 | 1,704.20 | 1,704.20 | 0.15% | 189,015 |
| Nov 20, 2025 | 1,707.10 | 1,742.10 | 1,694.80 | 1,701.60 | 1,701.60 | -0.05% | 94,475 |
| Nov 19, 2025 | 1,726.00 | 1,726.00 | 1,691.60 | 1,702.40 | 1,702.40 | -1.54% | 130,353 |
| Nov 18, 2025 | 1,765.40 | 1,771.10 | 1,721.00 | 1,729.10 | 1,729.10 | -1.74% | 127,916 |
| Nov 17, 2025 | 1,742.20 | 1,769.80 | 1,732.10 | 1,759.70 | 1,759.70 | 1.00% | 199,583 |
| Nov 14, 2025 | 1,725.00 | 1,758.40 | 1,715.00 | 1,742.20 | 1,742.20 | 1.38% | 170,988 |
| Nov 13, 2025 | 1,739.00 | 1,759.00 | 1,710.00 | 1,718.50 | 1,718.50 | -1.06% | 139,120 |
| Nov 12, 2025 | 1,735.90 | 1,775.00 | 1,730.40 | 1,736.90 | 1,736.90 | 0.06% | 236,937 |
| Nov 11, 2025 | 1,728.40 | 1,742.70 | 1,715.50 | 1,735.80 | 1,735.80 | 0.34% | 120,164 |
| Nov 10, 2025 | 1,711.00 | 1,749.50 | 1,685.20 | 1,730.00 | 1,730.00 | 1.12% | 321,705 |
| Nov 7, 2025 | 1,703.60 | 1,727.70 | 1,676.10 | 1,710.80 | 1,710.80 | 0.41% | 330,503 |
| Nov 6, 2025 | 1,769.00 | 1,769.00 | 1,695.10 | 1,703.80 | 1,703.80 | -3.59% | 316,037 |
| Nov 4, 2025 | 1,806.60 | 1,809.00 | 1,753.10 | 1,767.20 | 1,767.20 | -2.18% | 365,193 |
| Nov 3, 2025 | 1,677.00 | 1,822.00 | 1,674.60 | 1,806.60 | 1,806.60 | 8.37% | 2,439,106 |
| Oct 31, 2025 | 1,690.00 | 1,764.00 | 1,636.00 | 1,667.10 | 1,667.10 | -0.44% | 1,545,383 |
| Oct 30, 2025 | 1,650.00 | 1,687.50 | 1,625.60 | 1,674.40 | 1,674.40 | 1.90% | 341,187 |
| Oct 29, 2025 | 1,648.00 | 1,656.00 | 1,625.40 | 1,643.20 | 1,643.20 | 0.14% | 251,348 |
| Oct 28, 2025 | 1,681.10 | 1,692.00 | 1,630.10 | 1,640.90 | 1,640.90 | -2.40% | 345,860 |
| Oct 27, 2025 | 1,688.10 | 1,692.40 | 1,667.10 | 1,681.30 | 1,681.30 | 0.09% | 327,822 |
| Oct 24, 2025 | 1,596.80 | 1,714.00 | 1,596.80 | 1,679.80 | 1,679.80 | 5.20% | 2,949,014 |
| Oct 23, 2025 | 1,605.10 | 1,633.00 | 1,583.20 | 1,596.80 | 1,596.80 | -0.31% | 295,596 |
| Oct 21, 2025 | 1,564.00 | 1,610.00 | 1,563.90 | 1,601.70 | 1,601.70 | 2.70% | 73,269 |
| Oct 20, 2025 | 1,577.80 | 1,581.20 | 1,550.00 | 1,559.60 | 1,559.60 | -0.73% | 128,320 |
| Oct 17, 2025 | 1,591.00 | 1,592.20 | 1,556.00 | 1,571.00 | 1,571.00 | -0.54% | 141,171 |
| Oct 16, 2025 | 1,599.40 | 1,615.00 | 1,571.00 | 1,579.60 | 1,579.60 | -1.24% | 205,666 |
| Oct 15, 2025 | 1,592.00 | 1,610.00 | 1,573.70 | 1,599.40 | 1,599.40 | 0.94% | 129,993 |
| Oct 14, 2025 | 1,617.00 | 1,624.20 | 1,580.00 | 1,584.50 | 1,584.50 | -2.01% | 118,695 |
| Oct 13, 2025 | 1,640.00 | 1,640.00 | 1,598.50 | 1,617.00 | 1,617.00 | -1.55% | 131,396 |
| Oct 10, 2025 | 1,627.00 | 1,650.20 | 1,613.90 | 1,642.40 | 1,642.40 | 1.40% | 204,033 |
| Oct 9, 2025 | 1,548.50 | 1,631.00 | 1,544.00 | 1,619.70 | 1,619.70 | 4.60% | 375,883 |
| Oct 8, 2025 | 1,564.10 | 1,567.50 | 1,542.10 | 1,548.50 | 1,548.50 | -1.00% | 170,018 |
| Oct 7, 2025 | 1,548.00 | 1,577.00 | 1,537.00 | 1,564.10 | 1,564.10 | 1.31% | 180,196 |
| Oct 6, 2025 | 1,584.00 | 1,584.00 | 1,533.10 | 1,543.80 | 1,543.80 | -2.04% | 341,651 |
| Oct 3, 2025 | 1,562.50 | 1,629.40 | 1,562.10 | 1,575.90 | 1,575.90 | 1.09% | 347,543 |
| Oct 1, 2025 | 1,575.50 | 1,577.80 | 1,550.00 | 1,558.90 | 1,558.90 | -0.69% | 166,214 |
| Sep 30, 2025 | 1,615.00 | 1,636.30 | 1,552.00 | 1,569.80 | 1,569.80 | -2.16% | 532,094 |
| Sep 29, 2025 | 1,573.90 | 1,618.00 | 1,554.30 | 1,604.50 | 1,604.50 | 2.97% | 310,508 |
| Sep 26, 2025 | 1,595.00 | 1,609.90 | 1,550.00 | 1,558.20 | 1,558.20 | -2.31% | 281,018 |
| Sep 25, 2025 | 1,644.00 | 1,644.20 | 1,583.40 | 1,595.00 | 1,595.00 | -2.89% | 240,826 |
| Sep 24, 2025 | 1,667.00 | 1,669.50 | 1,638.20 | 1,642.40 | 1,642.40 | -1.07% | 134,099 |
| Sep 23, 2025 | 1,680.00 | 1,680.00 | 1,651.00 | 1,660.20 | 1,660.20 | -0.69% | 116,767 |
| Sep 22, 2025 | 1,661.40 | 1,704.00 | 1,656.10 | 1,671.80 | 1,671.80 | 0.63% | 175,843 |
| Sep 19, 2025 | 1,680.00 | 1,685.00 | 1,656.10 | 1,661.40 | 1,661.40 | -1.09% | 177,616 |
| Sep 18, 2025 | 1,678.90 | 1,698.50 | 1,669.70 | 1,679.70 | 1,679.70 | 0.77% | 163,732 |
| Sep 17, 2025 | 1,667.00 | 1,685.00 | 1,658.80 | 1,666.90 | 1,666.90 | 0.63% | 149,517 |
| Sep 16, 2025 | 1,669.80 | 1,675.00 | 1,652.00 | 1,656.40 | 1,656.40 | -0.39% | 251,807 |
| Sep 15, 2025 | 1,670.00 | 1,706.00 | 1,656.10 | 1,662.90 | 1,662.90 | 0.39% | 260,406 |
| Sep 12, 2025 | 1,665.00 | 1,691.00 | 1,640.00 | 1,656.50 | 1,656.50 | -0.16% | 222,898 |
| Sep 11, 2025 | 1,667.00 | 1,680.90 | 1,651.40 | 1,659.20 | 1,659.20 | -0.23% | 290,686 |
| Sep 10, 2025 | 1,678.80 | 1,691.50 | 1,659.10 | 1,663.00 | 1,663.00 | -0.32% | 126,537 |
| Sep 9, 2025 | 1,689.90 | 1,692.20 | 1,664.20 | 1,668.40 | 1,668.40 | -0.83% | 106,279 |
| Sep 8, 2025 | 1,702.00 | 1,708.90 | 1,678.00 | 1,682.40 | 1,682.40 | -0.66% | 111,868 |
| Sep 5, 2025 | 1,657.80 | 1,699.90 | 1,651.00 | 1,693.50 | 1,693.50 | 2.15% | 311,069 |
| Sep 4, 2025 | 1,740.30 | 1,756.60 | 1,650.10 | 1,657.80 | 1,657.80 | -2.33% | 429,204 |
| Sep 3, 2025 | 1,682.70 | 1,721.00 | 1,655.00 | 1,697.40 | 1,697.40 | 0.50% | 385,093 |
| Sep 2, 2025 | 1,660.90 | 1,714.90 | 1,651.60 | 1,688.90 | 1,688.90 | 2.01% | 272,861 |
| Sep 1, 2025 | 1,619.70 | 1,672.40 | 1,619.70 | 1,655.60 | 1,655.60 | 2.22% | 207,186 |
| Aug 29, 2025 | 1,668.00 | 1,672.90 | 1,614.00 | 1,619.70 | 1,619.70 | -2.83% | 207,715 |
| Aug 28, 2025 | 1,675.00 | 1,677.00 | 1,630.40 | 1,666.80 | 1,666.80 | -0.77% | 252,145 |
| Aug 26, 2025 | 1,738.00 | 1,738.00 | 1,670.00 | 1,679.80 | 1,679.80 | -3.49% | 281,773 |
| Aug 25, 2025 | 1,734.80 | 1,772.90 | 1,729.90 | 1,740.50 | 1,740.50 | 0.76% | 203,653 |
| Aug 22, 2025 | 1,734.00 | 1,745.00 | 1,718.70 | 1,727.40 | 1,727.40 | -0.38% | 157,441 |
| Aug 21, 2025 | 1,732.10 | 1,753.20 | 1,730.60 | 1,734.00 | 1,734.00 | 0.52% | 237,656 |
| Aug 20, 2025 | 1,750.10 | 1,765.90 | 1,722.60 | 1,725.00 | 1,725.00 | -1.43% | 141,830 |
| Aug 19, 2025 | 1,739.20 | 1,756.90 | 1,732.20 | 1,750.10 | 1,750.10 | 0.53% | 227,824 |
| Aug 18, 2025 | 1,800.00 | 1,805.00 | 1,726.30 | 1,740.80 | 1,740.80 | -2.46% | 327,039 |
| Aug 14, 2025 | 1,790.00 | 1,800.00 | 1,777.00 | 1,784.70 | 1,784.70 | -0.21% | 96,560 |
| Aug 13, 2025 | 1,797.90 | 1,821.00 | 1,781.00 | 1,788.50 | 1,788.50 | 0.38% | 165,299 |
| Aug 12, 2025 | 1,790.00 | 1,807.20 | 1,775.00 | 1,781.80 | 1,781.80 | -0.79% | 121,503 |
| Aug 11, 2025 | 1,790.00 | 1,816.90 | 1,766.00 | 1,796.00 | 1,796.00 | 1.00% | 132,493 |
| Aug 8, 2025 | 1,837.00 | 1,848.00 | 1,765.00 | 1,778.30 | 1,778.30 | -3.32% | 218,216 |
| Aug 7, 2025 | 1,780.00 | 1,858.90 | 1,761.60 | 1,839.40 | 1,839.40 | 2.81% | 262,553 |
| Aug 6, 2025 | 1,784.40 | 1,800.00 | 1,757.90 | 1,789.20 | 1,789.20 | 0.66% | 257,879 |
| Aug 5, 2025 | 1,800.00 | 1,809.60 | 1,771.20 | 1,777.50 | 1,777.50 | -1.51% | 168,789 |
| Aug 4, 2025 | 1,804.60 | 1,826.20 | 1,767.00 | 1,804.80 | 1,804.80 | 0.81% | 131,335 |
| Aug 1, 2025 | 1,885.00 | 1,887.40 | 1,784.10 | 1,790.30 | 1,790.30 | -4.44% | 323,033 |
| Jul 31, 2025 | 1,888.50 | 1,897.70 | 1,861.00 | 1,873.50 | 1,873.50 | -1.29% | 175,803 |
| Jul 30, 2025 | 1,882.30 | 1,949.00 | 1,862.10 | 1,898.00 | 1,898.00 | 1.64% | 874,077 |
| Jul 29, 2025 | 1,830.00 | 1,884.90 | 1,815.10 | 1,867.40 | 1,867.40 | 2.89% | 531,020 |
| Jul 28, 2025 | 1,888.00 | 1,888.00 | 1,803.00 | 1,815.00 | 1,815.00 | -3.80% | 340,954 |
| Jul 25, 2025 | 1,821.00 | 1,897.60 | 1,812.90 | 1,886.60 | 1,886.60 | 4.07% | 1,229,262 |
| Jul 24, 2025 | 1,735.20 | 1,824.50 | 1,735.20 | 1,812.90 | 1,812.90 | 5.10% | 1,332,132 |
| Jul 23, 2025 | 1,733.20 | 1,736.80 | 1,720.00 | 1,725.00 | 1,725.00 | 0.05% | 108,034 |
| Jul 22, 2025 | 1,722.00 | 1,744.90 | 1,703.00 | 1,724.10 | 1,724.10 | 0.63% | 157,413 |
| Jul 21, 2025 | 1,730.00 | 1,744.90 | 1,708.00 | 1,713.30 | 1,713.30 | -0.55% | 187,640 |
| Jul 18, 2025 | 1,740.80 | 1,740.80 | 1,705.00 | 1,722.70 | 1,722.70 | -0.27% | 160,744 |
| Jul 17, 2025 | 1,725.90 | 1,737.70 | 1,717.00 | 1,727.30 | 1,727.30 | 0.26% | 121,378 |
| Jul 16, 2025 | 1,719.30 | 1,738.40 | 1,718.10 | 1,722.80 | 1,722.80 | -0.08% | 150,580 |
| Jul 15, 2025 | 1,730.00 | 1,752.50 | 1,718.60 | 1,724.10 | 1,724.10 | -0.34% | 235,058 |
| Jul 14, 2025 | 1,739.90 | 1,754.90 | 1,711.00 | 1,730.00 | 1,730.00 | -0.50% | 191,839 |