Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.20	11.20	10.32	11.11	11.11	2.87%	16,393
Aug 3, 2026	11.45	11.45	10.67	10.80	10.80	-3.83%	29,704
Jul 31, 2026	11.30	11.30	10.71	11.23	11.23	-0.35%	6,174
Jul 30, 2026	11.37	11.37	10.81	11.27	11.27	-0.88%	10,634
Jul 29, 2026	11.70	11.70	11.07	11.37	11.37	-2.40%	18,181
Jul 28, 2026	11.70	11.70	10.80	11.65	11.65	3.56%	36,292
Jul 27, 2026	11.27	11.80	11.25	11.25	11.25	-0.18%	3,470
Jul 24, 2026	11.00	11.29	10.66	11.27	11.27	3.49%	17,545
Jul 23, 2026	11.45	11.45	10.85	10.89	10.89	-3.20%	12,922
Jul 22, 2026	10.76	11.59	10.76	11.25	11.25	0.09%	15,463
Jul 21, 2026	10.81	11.60	10.81	11.24	11.24	-0.53%	38,954
Jul 20, 2026	11.21	11.34	10.71	11.30	11.30	0.71%	10,951
Jul 17, 2026	11.30	11.30	11.00	11.22	11.22	2.09%	24,109
Jul 16, 2026	11.90	11.90	10.91	10.99	10.99	-4.27%	35,410
Jul 15, 2026	11.20	11.80	11.20	11.48	11.48	0.70%	13,278
Jul 14, 2026	12.00	12.00	11.20	11.40	11.40	-1.64%	13,836
Jul 13, 2026	12.19	12.19	11.40	11.59	11.59	-0.60%	17,595
Jul 10, 2026	11.50	11.73	11.23	11.66	11.66	-0.68%	20,974
Jul 9, 2026	10.76	11.82	10.76	11.74	11.74	4.17%	41,533
Jul 8, 2026	11.83	11.83	11.25	11.27	11.27	-4.81%	35,432
Jul 7, 2026	11.99	11.99	11.32	11.84	11.84	-0.50%	32,320
Jul 6, 2026	12.02	12.02	11.23	11.90	11.90	1.02%	41,044
Jul 3, 2026	12.18	12.18	11.15	11.78	11.78	0.68%	49,628
Jul 2, 2026	11.94	11.94	11.11	11.70	11.70	0.09%	30,060
Jul 1, 2026	11.99	11.99	11.01	11.69	11.69	1.39%	11,275
Jun 30, 2026	11.65	11.65	10.67	11.53	11.53	3.87%	53,898
Jun 29, 2026	11.39	11.39	10.51	11.10	11.10	0.82%	12,630
Jun 25, 2026	11.52	11.99	11.00	11.01	11.01	-4.43%	10,230
Jun 24, 2026	11.65	11.75	11.22	11.52	11.52	2.86%	17,901
Jun 23, 2026	10.25	11.25	10.25	11.20	11.20	4.48%	22,708
Jun 22, 2026	10.95	10.95	10.34	10.72	10.72	-1.47%	26,903
Jun 19, 2026	11.13	11.13	10.70	10.88	10.88	0.18%	27,573
Jun 18, 2026	11.05	11.22	10.71	10.86	10.86	-3.64%	42,485
Jun 17, 2026	11.70	11.70	11.25	11.27	11.27	-1.74%	16,898
Jun 16, 2026	11.94	11.94	11.01	11.47	11.47	-0.17%	39,943
Jun 15, 2026	11.06	11.77	11.06	11.49	11.49	1.95%	21,448
Jun 12, 2026	12.38	12.38	11.27	11.27	11.27	-4.97%	98,639
Jun 11, 2026	13.09	13.09	11.86	11.86	11.86	-4.97%	82,061
Jun 10, 2026	11.48	12.48	11.48	12.48	12.48	4.96%	46,065
Jun 9, 2026	11.93	12.60	11.55	11.89	11.89	-0.92%	89,764
Jun 8, 2026	11.93	13.10	11.93	12.00	12.00	-4.38%	112,138
Jun 5, 2026	12.55	12.55	12.55	12.55	12.55	-5.00%	9,012
Jun 4, 2026	13.21	13.21	13.21	13.21	13.21	-4.96%	40,825
Jun 3, 2026	13.90	13.90	13.51	13.90	13.90	4.98%	178,096
Jun 2, 2026	13.24	13.24	13.24	13.24	13.24	5.00%	12,887
Jun 1, 2026	12.39	12.61	12.39	12.61	12.61	5.00%	66,972
May 29, 2026	10.91	12.01	10.87	12.01	12.01	4.98%	269,861
May 27, 2026	11.44	11.44	11.44	11.44	11.44	-4.98%	35,391
May 26, 2026	12.04	12.66	12.04	12.04	12.04	-4.97%	164,511
May 25, 2026	13.00	13.99	12.67	12.67	12.67	-4.95%	333,062