Gravity (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	10.22	10.68	10.22	10.68	10.68	-7.53%	59,279
Apr 7, 2026	11.49	11.96	10.92	11.55	10.18	0.52%	189,732
Apr 6, 2026	10.65	11.53	10.45	11.49	10.13	4.55%	206,246
Apr 2, 2026	10.99	10.99	10.99	10.99	9.69	-4.93%	5,285
Apr 1, 2026	12.00	12.74	11.56	11.56	10.19	-4.93%	13,008
Mar 30, 2026	12.48	12.48	12.16	12.16	10.72	-5.00%	1,364
Mar 27, 2026	12.96	13.40	12.23	12.80	11.28	-0.54%	7,175
Mar 25, 2026	12.36	12.90	12.36	12.87	11.34	4.72%	20,902
Mar 24, 2026	11.45	12.30	11.43	12.29	10.83	2.16%	11,705
Mar 23, 2026	12.43	12.43	12.03	12.03	10.60	-4.98%	15,263
Mar 20, 2026	13.08	13.40	12.43	12.66	11.16	-3.21%	22,616
Mar 19, 2026	13.40	13.75	12.49	13.08	11.53	-0.46%	16,754
Mar 18, 2026	13.54	13.55	12.61	13.14	11.58	-0.98%	67,875
Mar 17, 2026	12.30	13.58	12.30	13.27	11.69	2.55%	78,670
Mar 16, 2026	12.94	12.94	12.94	12.94	11.40	-4.99%	4,235
Mar 13, 2026	13.62	13.62	13.62	13.62	12.00	-4.95%	8,443
Mar 12, 2026	14.33	14.90	14.33	14.33	12.63	-4.97%	18,645
Mar 11, 2026	15.08	15.08	14.90	15.08	13.29	4.94%	103,530
Mar 10, 2026	14.37	14.37	14.37	14.37	12.66	4.97%	2,153
Mar 9, 2026	13.65	13.69	12.50	13.69	12.06	4.98%	38,126
Mar 6, 2026	13.40	13.40	12.82	13.04	11.49	-3.34%	49,393
Mar 5, 2026	13.50	14.70	13.49	13.49	11.89	-4.93%	32,019
Mar 4, 2026	14.45	14.45	14.19	14.19	12.51	-4.96%	30,884
Mar 2, 2026	14.93	15.56	14.93	14.93	13.16	-4.96%	90,579
Feb 27, 2026	14.98	16.54	14.98	15.71	13.84	-0.32%	264,047
Feb 26, 2026	15.76	15.76	15.76	15.76	13.89	-4.95%	37,959
Feb 25, 2026	16.05	17.38	15.74	16.58	14.61	0.12%	404,589