Graviss Hospitality Limited (BOM:509546)
India · Delayed Price · Currency is INR 32.50
-0.30 (-0.91%)
At close: Nov 13, 2026
Graviss Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | 10 |
| Nov 11, 2026 | 31.50 | 32.80 | 31.50 | 32.80 | 32.80 | 4.13% | 3 |
| Nov 9, 2026 | 31.35 | 31.50 | 31.35 | 31.50 | 31.50 | -4.55% | 2,274 |
| Nov 8, 2026 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 4.83% | 294 |
| Nov 6, 2026 | 31.50 | 31.50 | 31.48 | 31.48 | 31.48 | 1.71% | 115 |
| Nov 5, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 4.31% | 1 |
| Nov 4, 2026 | 30.50 | 32.00 | 29.51 | 29.67 | 29.67 | -4.23% | 2,039 |
| Nov 3, 2026 | 29.50 | 30.98 | 29.50 | 30.98 | 30.98 | - | 50 |
| Nov 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 4.84% | 1 |
| Oct 30, 2026 | 30.00 | 30.00 | 29.00 | 29.55 | 29.55 | 1.90% | 347 |
| Oct 29, 2026 | 29.00 | 30.44 | 28.86 | 29.00 | 29.00 | - | 270 |
| Oct 28, 2026 | 28.33 | 29.00 | 28.33 | 29.00 | 29.00 | -2.03% | 222 |
| Oct 27, 2026 | 28.17 | 29.60 | 28.10 | 29.60 | 29.60 | 4.93% | 11 |
| Oct 26, 2026 | 28.21 | 30.00 | 28.18 | 28.21 | 28.21 | -3.06% | 1,547 |
| Oct 23, 2026 | 29.61 | 29.69 | 29.10 | 29.10 | 29.10 | -1.85% | 1,820 |
| Oct 22, 2026 | 29.51 | 31.00 | 29.50 | 29.65 | 29.65 | -4.35% | 2,245 |
| Oct 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.61% | 10 |
| Oct 19, 2026 | 30.52 | 30.52 | 30.51 | 30.51 | 30.51 | -2.12% | 550 |
| Oct 16, 2026 | 32.00 | 32.00 | 31.00 | 31.17 | 31.17 | -2.59% | 3,803 |
| Oct 15, 2026 | 30.90 | 32.00 | 30.78 | 32.00 | 32.00 | -1.23% | 2,250 |
| Oct 14, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.99% | 11 |
| Oct 13, 2026 | 30.97 | 34.10 | 30.97 | 34.10 | 34.10 | 4.60% | 21 |
| Oct 12, 2026 | 31.80 | 32.60 | 30.59 | 32.60 | 32.60 | 1.24% | 9,545 |
| Oct 9, 2026 | 30.75 | 32.20 | 30.75 | 32.20 | 32.20 | -0.03% | 1,085 |
| Oct 8, 2026 | 31.00 | 32.21 | 31.00 | 32.21 | 32.21 | 4.95% | 8 |
| Oct 6, 2026 | 31.50 | 33.53 | 30.57 | 30.69 | 30.69 | -4.09% | 202 |
| Oct 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% | 157 |
| Oct 1, 2026 | 32.50 | 32.50 | 31.55 | 31.75 | 31.75 | -4.31% | 253 |
| Sep 30, 2026 | 32.05 | 33.25 | 32.05 | 33.18 | 33.18 | -1.54% | 7,642 |
| Sep 29, 2026 | 35.00 | 35.00 | 33.70 | 33.70 | 33.70 | 0.12% | 108 |
| Sep 28, 2026 | 32.81 | 34.19 | 31.35 | 33.66 | 33.66 | 2.59% | 1,121 |
| Sep 25, 2026 | 32.00 | 32.81 | 32.00 | 32.81 | 32.81 | 4.99% | 2,204 |
| Sep 24, 2026 | 32.22 | 32.22 | 31.24 | 31.25 | 31.25 | -4.96% | 1,588 |
| Sep 23, 2026 | 32.88 | 33.91 | 32.88 | 32.88 | 32.88 | -5.00% | 3,124 |
| Sep 22, 2026 | 35.50 | 35.51 | 34.61 | 34.61 | 34.61 | -5.00% | 2,944 |
| Sep 21, 2026 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -4.98% | 231 |
| Sep 18, 2026 | 38.35 | 38.35 | 38.34 | 38.34 | 38.34 | -4.98% | 1,968 |
| Sep 17, 2026 | 40.35 | 41.62 | 40.35 | 40.35 | 40.35 | -4.99% | 2,636 |
| Sep 16, 2026 | 49.29 | 50.28 | 41.81 | 42.47 | 42.47 | -7.99% | 25,393 |
| Sep 15, 2026 | 46.15 | 46.16 | 46.15 | 46.16 | 46.16 | 9.98% | 9,275 |
| Sep 11, 2026 | 38.58 | 41.97 | 37.80 | 41.97 | 41.97 | 19.98% | 35,426 |
| 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 |