Graviss Hospitality Limited (BOM:509546)
India · Delayed Price · Currency is INR 27.50
+0.58 (2.15%)
At close: May 7, 2026
Graviss Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.85 | 28.00 | 26.11 | 27.50 | 27.50 | 2.15% | 4,544 |
| May 6, 2026 | 26.99 | 27.00 | 25.56 | 26.92 | 26.92 | -0.30% | 5,021 |
| May 5, 2026 | 27.85 | 27.85 | 26.70 | 27.00 | 27.00 | -2.03% | 11,027 |
| May 4, 2026 | 27.50 | 27.56 | 27.50 | 27.56 | 27.56 | 2.53% | 93 |
| Apr 29, 2026 | 27.99 | 27.99 | 26.88 | 26.88 | 26.88 | -1.68% | 2,890 |
| Apr 28, 2026 | 27.51 | 28.00 | 27.26 | 27.34 | 27.34 | -0.83% | 1,416 |
| Apr 27, 2026 | 28.44 | 28.44 | 25.51 | 27.57 | 27.57 | -1.04% | 21,753 |
| Apr 24, 2026 | 28.45 | 28.45 | 27.00 | 27.86 | 27.86 | 0.72% | 1,081 |
| Apr 23, 2026 | 27.85 | 28.60 | 27.66 | 27.66 | 27.66 | - | 4,400 |
| Apr 22, 2026 | 28.06 | 28.06 | 27.15 | 27.66 | 27.66 | -3.12% | 16,558 |
| Apr 21, 2026 | 28.11 | 30.28 | 28.11 | 28.55 | 28.55 | 0.25% | 6,976 |
| Apr 20, 2026 | 30.16 | 32.84 | 25.26 | 28.48 | 28.48 | -9.41% | 432,866 |
| Apr 17, 2026 | 30.75 | 31.44 | 30.05 | 31.44 | 31.44 | -0.19% | 2,258 |
| Apr 16, 2026 | 31.94 | 31.94 | 31.49 | 31.50 | 31.50 | - | 530 |
| Apr 15, 2026 | 31.00 | 31.94 | 31.00 | 31.50 | 31.50 | 4.03% | 124 |
| Apr 13, 2026 | 31.63 | 32.69 | 30.07 | 30.28 | 30.28 | -3.32% | 3,469 |
| Apr 10, 2026 | 32.99 | 33.31 | 31.15 | 31.32 | 31.32 | -0.92% | 2,080 |
| Apr 9, 2026 | 32.77 | 32.77 | 31.51 | 31.61 | 31.61 | -3.54% | 121 |
| Apr 8, 2026 | 30.31 | 32.79 | 30.30 | 32.77 | 32.77 | 5.81% | 6,862 |
| Apr 7, 2026 | 31.30 | 31.30 | 30.90 | 30.97 | 30.97 | 6.79% | 156 |
| Apr 6, 2026 | 31.50 | 31.50 | 29.00 | 29.00 | 29.00 | 2.84% | 1,487 |
| Apr 2, 2026 | 29.54 | 29.54 | 28.20 | 28.20 | 28.20 | 0.53% | 327 |
| Apr 1, 2026 | 29.50 | 30.00 | 28.00 | 28.05 | 28.05 | 1.96% | 2,659 |
| Mar 30, 2026 | 25.59 | 28.00 | 25.57 | 27.51 | 27.51 | 5.44% | 4,064 |
| Mar 27, 2026 | 29.21 | 29.21 | 25.60 | 26.09 | 26.09 | -10.68% | 10,914 |
| Mar 25, 2026 | 29.00 | 29.36 | 28.50 | 29.21 | 29.21 | 0.72% | 2,878 |
| Mar 24, 2026 | 28.02 | 29.00 | 28.02 | 29.00 | 29.00 | 3.53% | 1,614 |
| Mar 23, 2026 | 29.30 | 29.30 | 27.30 | 28.01 | 28.01 | -4.66% | 10,038 |
| Mar 20, 2026 | 28.76 | 29.94 | 28.20 | 29.38 | 29.38 | 3.31% | 5,298 |
| Mar 19, 2026 | 29.50 | 29.80 | 28.00 | 28.44 | 28.44 | -4.56% | 3,509 |
| Mar 18, 2026 | 29.88 | 30.02 | 29.80 | 29.80 | 29.80 | 3.83% | 5,068 |
| Mar 17, 2026 | 29.50 | 29.50 | 28.00 | 28.70 | 28.70 | 1.38% | 8,310 |
| Mar 16, 2026 | 30.75 | 30.75 | 27.00 | 28.31 | 28.31 | -3.48% | 10,678 |
| Mar 13, 2026 | 29.06 | 31.49 | 27.58 | 29.33 | 29.33 | 1.66% | 855 |
| Mar 12, 2026 | 30.05 | 30.05 | 28.17 | 28.85 | 28.85 | -3.99% | 583 |
| Mar 11, 2026 | 30.50 | 30.50 | 28.16 | 30.05 | 30.05 | 0.54% | 676 |
| Mar 10, 2026 | 28.51 | 30.00 | 28.51 | 29.89 | 29.89 | -0.37% | 532 |
| Mar 9, 2026 | 28.44 | 32.90 | 28.00 | 30.00 | 30.00 | 7.14% | 6,819 |
| Mar 6, 2026 | 28.00 | 28.00 | 27.38 | 28.00 | 28.00 | 0.14% | 1,629 |
| Mar 5, 2026 | 27.86 | 28.40 | 27.85 | 27.96 | 27.96 | -0.14% | 5,608 |
| Mar 4, 2026 | 27.26 | 28.00 | 25.15 | 28.00 | 28.00 | - | 13,422 |
| Mar 2, 2026 | 28.51 | 29.98 | 27.55 | 28.00 | 28.00 | -6.64% | 11,775 |
| Feb 27, 2026 | 30.92 | 30.92 | 29.04 | 29.99 | 29.99 | -3.01% | 953 |
| Feb 26, 2026 | 30.00 | 30.92 | 30.00 | 30.92 | 30.92 | 1.51% | 893 |
| Feb 25, 2026 | 30.49 | 30.49 | 30.00 | 30.46 | 30.46 | 3.15% | 422 |
| Feb 24, 2026 | 30.67 | 30.67 | 29.50 | 29.53 | 29.53 | -1.34% | 1,335 |
| Feb 23, 2026 | 32.09 | 32.09 | 29.58 | 29.93 | 29.93 | -7.42% | 30,332 |
| Feb 20, 2026 | 33.00 | 33.45 | 32.26 | 32.33 | 32.33 | -3.49% | 629 |
| Feb 19, 2026 | 33.20 | 35.00 | 33.20 | 33.50 | 33.50 | -6.63% | 680 |
| Feb 18, 2026 | 33.81 | 35.90 | 33.81 | 35.88 | 35.88 | 2.49% | 1,439 |