Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.99	13.11	11.87	11.90	11.90	-4.72%	43,400
Aug 21, 2026	12.25	12.49	11.95	12.49	12.49	4.96%	39,882
Aug 20, 2026	11.90	12.74	11.71	11.90	11.90	-3.41%	36,639
Aug 19, 2026	12.96	13.00	12.32	12.32	12.32	-4.94%	105,224
Aug 18, 2026	13.58	13.96	12.85	12.96	12.96	-4.14%	38,739
Aug 17, 2026	14.80	14.82	13.50	13.52	13.52	-4.25%	139,340
Aug 14, 2026	14.12	14.12	13.80	14.12	14.12	4.98%	93,242
Aug 13, 2026	13.45	13.45	13.45	13.45	13.45	5.00%	22,505
Aug 12, 2026	12.81	12.81	12.81	12.81	12.81	5.00%	9,251
Aug 11, 2026	12.20	12.20	12.14	12.20	12.20	4.99%	62,342
Aug 10, 2026	11.62	11.62	11.16	11.62	11.62	4.97%	167,874
Aug 7, 2026	11.30	11.30	10.61	11.07	11.07	0.82%	18,795
Aug 6, 2026	10.65	11.00	10.65	10.98	10.98	2.71%	7,487
Aug 5, 2026	10.71	11.49	10.62	10.69	10.69	-3.78%	15,265
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