Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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