Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	14.46	14.46	14.46	14.46	14.46	4.93%	20,547
Jan 12, 2026	13.78	13.78	13.78	13.78	13.78	4.95%	15,950
Jan 9, 2026	13.13	13.13	13.13	13.13	13.13	4.96%	41,368
Jan 8, 2026	12.50	12.51	11.55	12.51	12.51	4.95%	46,208
Jan 7, 2026	11.92	11.92	11.60	11.92	11.92	4.93%	40,338
Jan 6, 2026	11.20	11.52	10.69	11.36	11.36	3.46%	20,823
Jan 5, 2026	10.55	11.45	10.55	10.98	10.98	-0.63%	15,944
Jan 2, 2026	11.15	11.15	10.31	11.05	11.05	1.84%	3,555
Jan 1, 2026	11.20	11.20	10.37	10.85	10.85	-0.46%	1,090
Dec 31, 2025	11.10	11.24	10.72	10.90	10.90	-3.28%	9,655
Dec 30, 2025	11.80	11.90	10.99	11.27	11.27	-2.17%	34,571
Dec 29, 2025	10.90	11.69	10.74	11.52	11.52	1.95%	59,253
Dec 26, 2025	11.87	11.87	10.75	11.30	11.30	-0.09%	41,405
Dec 24, 2025	10.78	11.61	10.78	11.31	11.31	2.26%	56,174
Dec 23, 2025	10.65	11.77	10.65	11.06	11.06	-1.34%	113,818
Dec 22, 2025	11.21	11.84	11.21	11.21	11.21	-4.92%	126,269
Dec 19, 2025	11.79	12.01	11.79	11.79	11.79	-5.00%	70,178
Dec 18, 2025	13.05	13.05	11.81	12.41	12.41	-0.16%	407,193
Dec 17, 2025	12.43	12.43	12.43	12.43	12.43	4.98%	18,009
Dec 16, 2025	11.84	11.84	11.84	11.84	11.84	4.96%	9,644
Dec 15, 2025	11.28	11.28	11.28	11.28	11.28	4.93%	58,639
Dec 12, 2025	10.75	10.75	10.75	10.75	10.75	4.98%	9,074
Dec 11, 2025	10.24	10.24	10.24	10.24	10.24	4.92%	24,656
Dec 10, 2025	9.76	9.76	9.76	9.76	9.76	4.95%	19,931
Dec 9, 2025	9.30	9.30	9.30	9.30	9.30	4.97%	34,068
Dec 8, 2025	8.45	8.87	8.03	8.86	8.86	4.85%	132,559
Dec 1, 2025	8.13	8.90	8.13	8.45	8.45	-1.17%	119,986
Nov 21, 2025	8.55	8.55	8.55	8.55	8.55	4.91%	156,383
Nov 20, 2025	8.15	8.15	8.15	8.15	8.15	4.89%	28,110
Nov 19, 2025	7.77	7.77	7.77	7.77	7.77	5.00%	37,600
Nov 18, 2025	7.40	7.40	7.40	7.40	7.40	4.96%	21,279
Nov 17, 2025	7.05	7.05	7.05	7.05	7.05	4.91%	20,795
Nov 14, 2025	6.72	6.72	6.72	6.72	6.72	5.00%	38,072
Nov 13, 2025	7.01	7.01	6.40	6.40	6.40	-4.19%	1,654
Nov 12, 2025	6.42	6.68	6.42	6.68	6.68	4.05%	3,978
Nov 11, 2025	6.74	6.74	6.42	6.42	6.42	-4.75%	2,523
Nov 10, 2025	7.40	7.44	6.74	6.74	6.74	-4.94%	800
Nov 7, 2025	6.82	7.20	6.82	7.09	7.09	-0.98%	1,339
Nov 6, 2025	7.11	7.17	6.92	7.16	7.16	-1.24%	8,826
Nov 4, 2025	7.17	7.35	7.17	7.25	7.25	1.12%	5,287
Nov 3, 2025	7.21	7.48	6.83	7.17	7.17	-0.14%	21,710
Oct 31, 2025	6.87	7.21	6.87	7.18	7.18	4.51%	35,260
Oct 30, 2025	6.91	6.91	6.61	6.87	6.87	0.15%	4,936