Skip to main content
Gravita India Limited (NSE:GRAVITA)
India flag India · Delayed Price · Currency is INR
1,669.50
+44.50 (2.74%)
Apr 29, 2026, 1:30 PM IST

Gravita India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,622.151,637.501,597.151,626.501,626.500.73%16,201
Apr 27, 20261,580.251,619.201,567.801,614.701,614.702.99%9,240
Apr 24, 20261,582.401,610.201,557.151,567.851,567.85-1.23%19,372
Apr 23, 20261,621.151,640.301,582.651,587.301,587.30-2.43%19,207
Apr 22, 20261,635.051,655.001,621.001,626.801,626.80-1.08%15,541
Apr 21, 20261,658.951,675.501,641.001,644.501,644.50-0.29%14,664
Apr 20, 20261,644.351,710.001,635.001,649.351,649.350.58%16,687
Apr 17, 20261,692.551,692.551,635.001,639.801,639.80-1.73%9,472
Apr 16, 20261,629.701,673.001,629.701,668.601,668.603.09%34,060
Apr 15, 20261,593.951,623.601,568.201,618.651,618.654.14%12,458
Apr 13, 20261,473.601,577.401,473.601,554.301,554.30-0.28%40,333
Apr 10, 20261,518.001,565.001,518.001,558.651,558.653.31%22,952
Apr 9, 20261,524.851,541.951,484.001,508.751,508.750.84%20,610
Apr 8, 20261,460.001,503.201,427.851,496.151,496.157.36%19,545
Apr 7, 20261,381.201,410.001,355.251,393.601,393.600.89%24,412
Apr 6, 20261,301.151,393.001,296.701,381.301,381.306.43%49,241
Apr 2, 20261,302.001,315.001,267.001,297.801,297.80-1.57%36,888
Apr 1, 20261,350.201,382.101,299.001,318.451,318.45-0.03%37,611
Mar 30, 20261,383.501,384.751,310.001,318.801,318.80-5.72%29,358
Mar 27, 20261,407.901,444.001,388.151,398.751,398.75-1.58%42,987
Mar 25, 20261,395.151,475.401,395.151,421.201,421.202.12%21,312
Mar 24, 20261,356.001,416.951,320.851,391.701,391.706.47%41,463
Mar 23, 20261,423.451,423.451,291.851,307.151,307.15-6.92%18,686
Mar 20, 20261,410.701,431.951,399.151,404.301,404.30-0.18%7,843
Mar 19, 20261,419.401,429.501,403.551,406.801,406.80-2.54%8,569
Mar 18, 20261,421.001,462.401,410.001,443.401,443.402.08%33,963
Mar 17, 20261,407.551,440.751,390.051,413.951,413.950.86%17,375
Mar 16, 20261,420.801,439.201,383.001,401.901,401.90-1.23%17,793
Mar 13, 20261,535.751,546.901,413.301,419.401,419.40-5.77%33,154
Mar 12, 20261,508.851,515.001,467.951,506.251,506.250.07%7,311
Mar 11, 20261,528.451,537.001,494.051,505.201,505.20-0.35%15,577
Mar 10, 20261,536.201,536.201,500.101,510.551,510.550.85%15,160
Mar 9, 20261,519.951,520.001,473.101,497.851,497.85-2.48%9,810
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