Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.33	13.33	13.33	13.33	13.33	-4.99%	56,271
May 21, 2026	14.03	14.03	14.03	14.03	14.03	-4.95%	10,169
May 20, 2026	14.76	14.76	14.76	14.76	14.76	-4.96%	8,791
May 19, 2026	15.53	15.53	15.53	15.53	15.53	-4.96%	14,436
May 18, 2026	16.34	16.34	16.34	16.34	16.34	-4.94%	14,651
May 15, 2026	17.19	17.19	17.19	17.19	17.19	-4.98%	7,881
May 14, 2026	18.09	18.09	18.09	18.09	18.09	-4.99%	10,501
May 13, 2026	19.04	19.04	19.04	19.04	19.04	-4.99%	54,037
May 12, 2026	20.04	20.04	20.03	20.04	20.04	4.98%	719,904
May 11, 2026	19.09	19.09	19.08	19.09	19.09	4.95%	661,700
May 8, 2026	18.19	18.19	18.18	18.19	18.19	4.96%	284,876
May 7, 2026	17.32	17.33	17.32	17.33	17.33	4.97%	380,816
May 6, 2026	16.50	16.51	16.50	16.51	16.51	4.96%	371,336
May 5, 2026	15.73	15.73	15.72	15.73	15.73	4.94%	328,270
May 4, 2026	14.98	14.99	14.98	14.99	14.99	4.97%	727,859
Apr 30, 2026	12.92	14.28	12.92	14.28	14.28	5.00%	446,568
Apr 29, 2026	13.60	13.60	13.60	13.60	13.60	-4.96%	14,637
Apr 28, 2026	15.05	15.48	14.31	14.31	14.31	-4.98%	218,334
Apr 27, 2026	14.49	15.06	13.83	15.06	15.06	4.95%	239,482
Apr 24, 2026	13.99	14.35	12.99	14.35	14.35	4.97%	439,812
Apr 23, 2026	13.67	13.67	13.15	13.67	13.67	4.99%	214,316
Apr 22, 2026	13.02	13.02	12.02	13.02	13.02	5.00%	412,347
Apr 21, 2026	12.07	12.40	11.27	12.40	12.40	5.00%	357,534
Apr 20, 2026	11.85	12.10	11.43	11.81	11.81	1.37%	45,110
Apr 17, 2026	11.46	11.90	11.11	11.65	11.65	-	35,419
Apr 16, 2026	11.51	12.15	11.51	11.65	11.65	-2.51%	76,832
Apr 15, 2026	12.96	12.96	11.74	11.95	11.95	-3.24%	245,310
Apr 13, 2026	12.35	12.35	12.35	12.35	12.35	4.93%	44,601
Apr 10, 2026	11.77	11.77	11.77	11.77	11.77	5.00%	11,785
Apr 9, 2026	11.21	11.21	11.21	11.21	11.21	4.96%	58,814