Skip to main content
Gravita India Limited (NSE:GRAVITA)
India flag India · Delayed Price · Currency is INR
1,648.40
+23.40 (1.44%)
Apr 29, 2026, 3:30 PM IST

Gravita India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,622.001,685.001,610.501,648.401,648.401.44%264,362
Apr 28, 20261,626.001,639.001,597.101,625.001,625.000.74%136,785
Apr 27, 20261,570.001,621.201,569.001,613.001,613.002.87%250,860
Apr 24, 20261,586.301,609.601,558.101,568.001,568.00-1.15%124,487
Apr 23, 20261,626.001,640.401,580.001,586.301,586.30-2.48%168,999
Apr 22, 20261,640.001,655.101,622.101,626.601,626.60-1.03%172,305
Apr 21, 20261,650.001,676.401,641.001,643.601,643.60-0.29%180,788
Apr 20, 20261,647.701,709.901,635.001,648.401,648.400.46%428,846
Apr 17, 20261,675.001,679.501,636.201,640.801,640.80-1.69%231,260
Apr 16, 20261,625.301,673.401,625.301,669.001,669.003.20%285,531
Apr 15, 20261,590.001,624.901,579.001,617.201,617.203.94%231,934
Apr 13, 20261,500.001,578.001,481.001,555.901,555.90-0.16%295,707
Apr 10, 20261,524.901,562.901,516.801,558.401,558.403.34%249,091
Apr 9, 20261,505.001,541.601,483.101,508.001,508.000.67%327,860
Apr 8, 20261,463.901,506.001,427.201,497.901,497.907.41%368,086
Apr 7, 20261,374.101,409.901,355.001,394.501,394.500.96%282,503
Apr 6, 20261,305.001,395.001,294.901,381.301,381.306.66%619,742
Apr 2, 20261,301.001,310.001,266.901,295.101,295.10-1.76%534,879
Apr 1, 20261,363.901,379.901,297.201,318.301,318.300.02%754,469
Mar 30, 20261,370.001,384.901,310.001,318.101,318.10-6.02%652,946
Mar 27, 20261,413.301,444.901,386.101,402.601,402.60-1.05%409,850
Mar 25, 20261,418.901,475.001,401.901,417.501,417.501.78%660,994
Mar 24, 20261,349.001,416.901,320.201,392.701,392.706.58%553,081
Mar 23, 20261,393.901,399.001,291.101,306.701,306.70-7.01%406,633
Mar 20, 20261,417.001,432.801,400.001,405.201,405.20-0.14%191,365
Mar 19, 20261,410.001,430.001,402.601,407.201,407.20-2.68%187,386
Mar 18, 20261,420.101,463.501,409.801,445.901,445.902.24%400,466
Mar 17, 20261,411.901,440.501,390.501,414.201,414.201.02%235,505
Mar 16, 20261,430.001,439.901,382.601,399.901,399.90-1.42%277,302
Mar 13, 20261,532.001,547.901,412.301,420.001,420.00-5.53%403,094
Mar 12, 20261,505.001,518.001,468.001,503.201,503.20-0.14%204,548
Mar 11, 20261,509.701,538.701,492.201,505.301,505.30-0.29%212,918
Mar 10, 20261,524.401,524.401,500.201,509.701,509.700.87%126,648
Mar 9, 20261,510.301,522.501,472.001,496.701,496.70-2.75%222,167
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