Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.96	13.40	12.23	12.80	12.80	-0.54%	7,175
Mar 25, 2026	12.36	12.90	12.36	12.87	12.87	4.72%	20,902
Mar 24, 2026	11.45	12.30	11.43	12.29	12.29	2.16%	11,705
Mar 23, 2026	12.43	12.43	12.03	12.03	12.03	-4.98%	15,263
Mar 20, 2026	13.08	13.40	12.43	12.66	12.66	-3.21%	22,616
Mar 19, 2026	13.40	13.75	12.49	13.08	13.08	-0.46%	16,754
Mar 18, 2026	13.54	13.55	12.61	13.14	13.14	-0.98%	67,875
Mar 17, 2026	12.30	13.58	12.30	13.27	13.27	2.55%	78,670
Mar 16, 2026	12.94	12.94	12.94	12.94	12.94	-4.99%	4,235
Mar 13, 2026	13.62	13.62	13.62	13.62	13.62	-4.95%	8,443
Mar 12, 2026	14.33	14.90	14.33	14.33	14.33	-4.97%	18,645
Mar 11, 2026	15.08	15.08	14.90	15.08	15.08	4.94%	103,530
Mar 10, 2026	14.37	14.37	14.37	14.37	14.37	4.97%	2,153
Mar 9, 2026	13.65	13.69	12.50	13.69	13.69	4.98%	38,126
Mar 6, 2026	13.40	13.40	12.82	13.04	13.04	-3.34%	49,393
Mar 5, 2026	13.50	14.70	13.49	13.49	13.49	-4.93%	32,019
Mar 4, 2026	14.45	14.45	14.19	14.19	14.19	-4.96%	30,884
Mar 2, 2026	14.93	15.56	14.93	14.93	14.93	-4.96%	90,579
Feb 27, 2026	14.98	16.54	14.98	15.71	15.71	-0.32%	264,047
Feb 26, 2026	15.76	15.76	15.76	15.76	15.76	-4.95%	37,959
Feb 25, 2026	16.05	17.38	15.74	16.58	16.58	0.12%	404,589
Feb 24, 2026	16.56	16.56	16.56	16.56	16.56	-4.99%	33,601
Feb 23, 2026	17.43	17.43	17.43	17.43	17.43	-4.96%	46,477
Feb 20, 2026	18.52	18.52	16.76	18.34	18.34	3.97%	342,556
Feb 19, 2026	17.64	17.64	17.64	17.64	17.64	5.00%	31,494
Feb 18, 2026	16.80	16.80	16.80	16.80	16.80	5.00%	47,234
Feb 17, 2026	16.00	16.00	15.24	16.00	16.00	4.99%	475,442
Feb 16, 2026	15.24	15.24	15.24	15.24	15.24	4.96%	117,933
Feb 13, 2026	14.52	14.52	14.52	14.52	14.52	4.99%	8,193
Feb 12, 2026	13.83	13.83	13.83	13.83	13.83	4.93%	4,543
Feb 11, 2026	13.18	13.18	13.18	13.18	13.18	4.94%	50,827
Feb 10, 2026	12.56	12.56	12.56	12.56	12.56	4.93%	4,301
Feb 9, 2026	11.97	11.97	11.97	11.97	11.97	5.00%	7,167
Feb 6, 2026	10.80	11.87	10.77	11.40	11.40	0.62%	44,611
Feb 5, 2026	10.83	11.40	10.51	11.33	11.33	2.81%	10,651
Feb 4, 2026	10.83	11.95	10.83	11.02	11.02	-3.33%	5,863
Feb 3, 2026	12.60	12.60	11.40	11.40	11.40	-5.00%	43,806
Feb 2, 2026	11.15	12.05	11.15	12.00	12.00	4.53%	37,447
Feb 1, 2026	11.83	11.83	10.71	11.48	11.48	1.86%	16,400
Jan 30, 2026	10.48	11.58	10.48	11.27	11.27	2.18%	27,416
Jan 29, 2026	11.03	12.15	11.03	11.03	11.03	-5.00%	46,310
Jan 28, 2026	11.61	11.61	11.61	11.61	11.61	-4.99%	14,478
Jan 27, 2026	12.30	12.86	12.22	12.22	12.22	-4.98%	26,224
Jan 23, 2026	11.93	13.17	11.93	12.86	12.86	2.47%	42,815
Jan 22, 2026	11.77	12.99	11.77	12.55	12.55	1.37%	118,744
Jan 21, 2026	12.38	12.38	12.38	12.38	12.38	-4.99%	27,686
Jan 20, 2026	13.03	13.03	13.03	13.03	13.03	-4.96%	2,885
Jan 19, 2026	13.71	13.71	13.71	13.71	13.71	-4.99%	13,049
Jan 16, 2026	14.43	15.93	14.43	14.43	14.43	-4.94%	56,190
Jan 14, 2026	15.18	15.18	14.47	15.18	15.18	4.98%	125,496