Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	13.94	13.94	13.03	13.13	13.13	-4.23%	51,875
Oct 1, 2026	14.69	14.69	13.61	13.71	13.71	-4.26%	53,881
Sep 30, 2026	14.08	14.49	13.60	14.32	14.32	3.77%	70,173
Sep 29, 2026	13.28	14.00	13.10	13.80	13.80	2.91%	22,347
Sep 28, 2026	14.11	14.78	13.41	13.41	13.41	-4.96%	51,806
Sep 25, 2026	14.98	14.99	13.70	14.11	14.11	-1.81%	25,370
Sep 24, 2026	14.50	14.61	13.55	14.37	14.37	3.23%	101,626
Sep 23, 2026	13.89	13.92	13.30	13.92	13.92	4.98%	18,687
Sep 22, 2026	13.10	13.26	12.52	13.26	13.26	4.99%	38,675
Sep 21, 2026	13.10	13.10	12.50	12.63	12.63	-0.16%	30,383
Sep 18, 2026	12.99	13.24	12.55	12.65	12.65	-0.08%	30,455
Sep 17, 2026	12.55	13.14	12.41	12.66	12.66	-1.02%	33,459
Sep 16, 2026	13.00	13.18	12.51	12.79	12.79	0.24%	50,034
Sep 15, 2026	12.86	13.49	12.41	12.76	12.76	-1.24%	69,523
Sep 11, 2026	13.42	13.98	12.78	12.92	12.92	-3.94%	160,579
Sep 10, 2026	13.45	13.99	13.45	13.45	13.45	-4.95%	65,126
Sep 9, 2026	14.21	14.59	14.15	14.15	14.15	-4.97%	40,836
Sep 8, 2026	14.89	14.89	14.89	14.89	14.89	-4.98%	49,389
Sep 7, 2026	17.31	17.31	15.67	15.67	15.67	-4.97%	136,195
Sep 4, 2026	16.49	16.49	16.49	16.49	16.49	4.96%	18,729
Sep 3, 2026	15.71	15.71	15.71	15.71	15.71	4.94%	40,830
Sep 2, 2026	14.97	14.97	14.97	14.97	14.97	4.98%	59,150
Sep 1, 2026	14.26	14.26	14.26	14.26	14.26	4.93%	34,411
Aug 31, 2026	13.62	13.62	12.34	13.59	13.59	4.70%	113,706
Aug 28, 2026	12.60	12.98	12.46	12.98	12.98	4.93%	58,469
Aug 27, 2026	12.35	12.37	11.39	12.37	12.37	4.92%	57,273
Aug 26, 2026	12.77	12.78	11.59	11.79	11.79	-3.28%	82,690
Aug 25, 2026	12.16	12.49	12.00	12.19	12.19	2.44%	36,244
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