Graviss Hospitality Limited (BOM:509546)
India · Delayed Price · Currency is INR 34.98
+5.83 (20.00%)
At close: Sep 10, 2026
Graviss Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 30.85 | 34.98 | 29.60 | 34.98 | 34.98 | 20.00% | 34,947 |
| Sep 9, 2026 | 29.40 | 34.00 | 28.55 | 29.15 | 29.15 | 0.52% | 191,619 |
| Sep 7, 2026 | 29.00 | 29.00 | 28.71 | 29.00 | 29.00 | -1.89% | 50 |
| Sep 4, 2026 | 29.50 | 29.56 | 29.50 | 29.56 | 29.56 | 2.46% | 150 |
| Sep 3, 2026 | 29.00 | 29.29 | 28.50 | 28.85 | 28.85 | -0.76% | 2,671 |
| Sep 2, 2026 | 28.16 | 29.44 | 28.00 | 29.07 | 29.07 | 2.00% | 295 |
| Sep 1, 2026 | 29.00 | 29.39 | 28.00 | 28.50 | 28.50 | -1.72% | 3,244 |
| Aug 31, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 1,025 |
| Aug 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 100 |
| Aug 27, 2026 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | - | 1,500 |
| Aug 26, 2026 | 28.85 | 30.45 | 28.85 | 30.00 | 30.00 | 0.74% | 457 |
| Aug 25, 2026 | 28.73 | 29.78 | 28.73 | 29.78 | 29.78 | 3.94% | 788 |
| Aug 24, 2026 | 28.53 | 30.99 | 28.53 | 28.65 | 28.65 | -8.14% | 231 |
| Aug 21, 2026 | 29.75 | 31.19 | 28.53 | 31.19 | 31.19 | -1.20% | 124 |
| Aug 20, 2026 | 29.51 | 31.57 | 28.49 | 31.57 | 31.57 | 6.98% | 609 |
| Aug 19, 2026 | 30.50 | 30.50 | 29.51 | 29.51 | 29.51 | -3.02% | 1,317 |
| Aug 18, 2026 | 30.49 | 30.49 | 30.43 | 30.43 | 30.43 | 4.21% | 11 |
| Aug 17, 2026 | 30.20 | 30.20 | 28.65 | 29.20 | 29.20 | -4.23% | 1,053 |
| Aug 14, 2026 | 29.51 | 30.95 | 29.51 | 30.49 | 30.49 | 2.87% | 456 |
| Aug 13, 2026 | 30.97 | 30.98 | 29.64 | 29.64 | 29.64 | -4.57% | 1,577 |
| Aug 11, 2026 | 31.07 | 31.07 | 29.61 | 31.06 | 31.06 | -0.54% | 175 |
| Aug 10, 2026 | 31.19 | 31.23 | 31.19 | 31.23 | 31.23 | 0.13% | 2 |
| Aug 7, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 5.69% | 1 |
| Aug 6, 2026 | 30.82 | 30.82 | 29.51 | 29.51 | 29.51 | -6.76% | 6,230 |
| Aug 5, 2026 | 31.74 | 31.74 | 31.60 | 31.65 | 31.65 | 7.22% | 159 |
| Aug 4, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -4.06% | 7 |
| Aug 3, 2026 | 30.00 | 31.15 | 29.54 | 30.77 | 30.77 | 3.53% | 1,290 |
| Jul 31, 2026 | 29.40 | 29.72 | 29.40 | 29.72 | 29.72 | 0.07% | 4 |
| Jul 30, 2026 | 30.66 | 31.98 | 29.70 | 29.70 | 29.70 | -1.16% | 864 |
| Jul 29, 2026 | 29.55 | 32.00 | 29.55 | 30.05 | 30.05 | -0.83% | 54,632 |
| Jul 28, 2026 | 31.50 | 31.50 | 29.61 | 30.30 | 30.30 | -1.62% | 433 |
| Jul 27, 2026 | 30.17 | 30.80 | 29.56 | 30.80 | 30.80 | 4.12% | 1,178 |
| Jul 24, 2026 | 29.85 | 30.75 | 29.56 | 29.58 | 29.58 | -3.99% | 420 |
| Jul 23, 2026 | 30.50 | 30.81 | 29.55 | 30.81 | 30.81 | 2.70% | 504 |
| Jul 22, 2026 | 30.85 | 30.85 | 30.00 | 30.00 | 30.00 | -2.88% | 229 |
| Jul 21, 2026 | 31.00 | 31.00 | 29.58 | 30.89 | 30.89 | 1.65% | 12 |
| Jul 20, 2026 | 33.00 | 33.00 | 29.85 | 30.39 | 30.39 | 2.50% | 1,595 |
| Jul 17, 2026 | 30.50 | 30.80 | 29.51 | 29.65 | 29.65 | 0.24% | 24 |
| Jul 16, 2026 | 30.50 | 30.95 | 29.51 | 29.58 | 29.58 | -0.87% | 464 |
| Jul 15, 2026 | 30.80 | 30.80 | 29.51 | 29.84 | 29.84 | 0.81% | 4,103 |
| Jul 14, 2026 | 30.85 | 30.85 | 29.54 | 29.60 | 29.60 | 0.07% | 12 |
| Jul 13, 2026 | 31.00 | 31.00 | 29.52 | 29.58 | 29.58 | -3.77% | 103 |
| Jul 10, 2026 | 31.25 | 31.25 | 29.50 | 30.74 | 30.74 | -1.06% | 1,529 |
| Jul 9, 2026 | 30.85 | 31.60 | 29.54 | 31.07 | 31.07 | 3.57% | 1,066 |
| Jul 8, 2026 | 31.35 | 31.81 | 29.95 | 30.00 | 30.00 | -1.67% | 4,937 |
| Jul 7, 2026 | 32.00 | 32.80 | 30.50 | 30.51 | 30.51 | -4.30% | 23,636 |
| Jul 6, 2026 | 30.30 | 31.95 | 29.50 | 31.88 | 31.88 | 5.21% | 16,908 |
| Jul 3, 2026 | 29.50 | 30.30 | 29.50 | 30.30 | 30.30 | 1.95% | 168 |
| Jul 2, 2026 | 30.30 | 30.30 | 29.01 | 29.72 | 29.72 | -2.01% | 270 |
| Jul 1, 2026 | 30.33 | 30.33 | 28.86 | 30.33 | 30.33 | 4.26% | 649 |