Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,570.65
-9.10 (-0.58%)
At close: Oct 17, 2025
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,579.05 | 1,590.40 | 1,556.00 | 1,570.65 | 1,570.65 | -0.58% | 10,092 |
| Oct 16, 2025 | 1,599.00 | 1,613.70 | 1,571.00 | 1,579.75 | 1,579.75 | -1.04% | 7,155 |
| Oct 15, 2025 | 1,586.15 | 1,609.95 | 1,574.85 | 1,596.30 | 1,596.30 | 0.73% | 9,005 |
| Oct 14, 2025 | 1,611.05 | 1,623.15 | 1,581.00 | 1,584.80 | 1,584.80 | -1.96% | 5,662 |
| Oct 13, 2025 | 1,630.30 | 1,636.65 | 1,599.00 | 1,616.55 | 1,616.55 | -1.68% | 19,015 |
| Oct 10, 2025 | 1,631.15 | 1,650.00 | 1,614.15 | 1,644.20 | 1,644.20 | 1.54% | 9,037 |
| Oct 9, 2025 | 1,545.75 | 1,631.00 | 1,544.45 | 1,619.30 | 1,619.30 | 4.59% | 18,532 |
| Oct 8, 2025 | 1,568.45 | 1,568.45 | 1,543.00 | 1,548.20 | 1,548.20 | -1.02% | 16,134 |
| Oct 7, 2025 | 1,549.45 | 1,568.90 | 1,536.35 | 1,564.20 | 1,564.20 | 1.24% | 19,135 |
| Oct 6, 2025 | 1,577.55 | 1,580.00 | 1,532.95 | 1,545.00 | 1,545.00 | -1.98% | 31,139 |
| Oct 3, 2025 | 1,557.55 | 1,629.00 | 1,557.55 | 1,576.15 | 1,576.15 | 1.07% | 21,643 |
| Oct 1, 2025 | 1,570.40 | 1,576.20 | 1,551.80 | 1,559.50 | 1,559.50 | -0.67% | 18,203 |
| Sep 30, 2025 | 1,631.95 | 1,635.50 | 1,561.00 | 1,569.95 | 1,569.95 | -2.31% | 24,742 |
| Sep 29, 2025 | 1,565.15 | 1,615.00 | 1,554.30 | 1,607.00 | 1,607.00 | 3.01% | 22,512 |
| Sep 26, 2025 | 1,590.15 | 1,608.30 | 1,551.00 | 1,560.10 | 1,560.10 | -2.28% | 33,183 |
| Sep 25, 2025 | 1,641.30 | 1,641.30 | 1,588.00 | 1,596.45 | 1,596.45 | -2.73% | 11,216 |
| Sep 24, 2025 | 1,660.05 | 1,667.35 | 1,637.80 | 1,641.25 | 1,641.25 | -1.15% | 13,772 |
| Sep 23, 2025 | 1,687.50 | 1,687.50 | 1,650.15 | 1,660.40 | 1,660.40 | -0.62% | 5,942 |
| Sep 22, 2025 | 1,656.55 | 1,703.80 | 1,656.55 | 1,670.80 | 1,670.80 | 0.53% | 17,111 |
| Sep 19, 2025 | 1,686.95 | 1,686.95 | 1,656.00 | 1,662.05 | 1,662.05 | -1.04% | 6,398 |
| Sep 18, 2025 | 1,683.15 | 1,699.15 | 1,667.05 | 1,679.50 | 1,679.50 | 0.77% | 75,844 |
| Sep 17, 2025 | 1,678.05 | 1,683.90 | 1,657.80 | 1,666.65 | 1,666.65 | 0.49% | 17,361 |
| Sep 16, 2025 | 1,675.55 | 1,676.50 | 1,653.00 | 1,658.50 | 1,658.50 | -0.05% | 8,373 |
| Sep 15, 2025 | 1,658.05 | 1,707.10 | 1,651.40 | 1,659.30 | 1,659.30 | 0.18% | 15,089 |
| Sep 12, 2025 | 1,647.70 | 1,691.20 | 1,639.75 | 1,656.35 | 1,656.35 | -0.17% | 28,236 |
| Sep 11, 2025 | 1,668.95 | 1,680.00 | 1,651.20 | 1,659.25 | 1,659.25 | -0.24% | 15,683 |
| Sep 10, 2025 | 1,669.55 | 1,691.50 | 1,660.00 | 1,663.30 | 1,663.30 | -0.31% | 11,456 |
| Sep 9, 2025 | 1,682.60 | 1,693.75 | 1,665.00 | 1,668.40 | 1,668.40 | -0.83% | 9,179 |
| Sep 8, 2025 | 1,709.90 | 1,709.90 | 1,677.45 | 1,682.40 | 1,682.40 | -0.52% | 6,849 |
| Sep 5, 2025 | 1,657.00 | 1,699.90 | 1,650.60 | 1,691.25 | 1,691.25 | 2.10% | 10,535 |
| Sep 4, 2025 | 1,740.00 | 1,755.90 | 1,651.15 | 1,656.40 | 1,656.40 | -2.52% | 33,849 |
| Sep 3, 2025 | 1,684.00 | 1,718.40 | 1,657.05 | 1,699.30 | 1,699.30 | 0.69% | 16,739 |
| Sep 2, 2025 | 1,645.05 | 1,715.85 | 1,645.05 | 1,687.65 | 1,687.65 | 1.75% | 16,369 |
| Sep 1, 2025 | 1,624.50 | 1,672.00 | 1,620.15 | 1,658.65 | 1,658.65 | 2.38% | 16,834 |
| Aug 29, 2025 | 1,654.05 | 1,672.00 | 1,614.00 | 1,620.05 | 1,620.05 | -2.77% | 8,601 |
| Aug 28, 2025 | 1,682.15 | 1,682.15 | 1,629.30 | 1,666.20 | 1,666.20 | -0.72% | 10,149 |
| Aug 26, 2025 | 1,735.75 | 1,735.75 | 1,671.70 | 1,678.20 | 1,678.20 | -3.58% | 10,219 |
| Aug 25, 2025 | 1,731.05 | 1,774.95 | 1,728.15 | 1,740.45 | 1,740.45 | 0.73% | 19,179 |
| Aug 22, 2025 | 1,725.55 | 1,744.25 | 1,720.00 | 1,727.80 | 1,727.80 | -0.32% | 6,533 |
| Aug 21, 2025 | 1,730.00 | 1,755.00 | 1,730.00 | 1,733.40 | 1,733.40 | 0.45% | 11,985 |
| Aug 20, 2025 | 1,750.00 | 1,760.95 | 1,722.40 | 1,725.60 | 1,725.60 | -1.39% | 5,368 |
| Aug 19, 2025 | 1,740.95 | 1,758.05 | 1,735.00 | 1,749.90 | 1,749.90 | 0.53% | 4,390 |
| Aug 18, 2025 | 1,797.10 | 1,798.15 | 1,727.00 | 1,740.65 | 1,740.65 | -2.34% | 18,772 |
| Aug 14, 2025 | 1,782.10 | 1,798.70 | 1,776.60 | 1,782.30 | 1,782.30 | -0.35% | 9,448 |
| Aug 13, 2025 | 1,782.85 | 1,820.00 | 1,782.00 | 1,788.50 | 1,788.50 | 0.35% | 10,985 |
| Aug 12, 2025 | 1,808.55 | 1,808.55 | 1,777.00 | 1,782.20 | 1,782.20 | -0.63% | 3,966 |
| Aug 11, 2025 | 1,775.55 | 1,815.45 | 1,764.55 | 1,793.45 | 1,793.45 | 1.11% | 9,648 |
| Aug 8, 2025 | 1,837.00 | 1,841.85 | 1,766.75 | 1,773.80 | 1,773.80 | -3.34% | 8,468 |
| Aug 7, 2025 | 1,761.05 | 1,856.50 | 1,761.05 | 1,835.15 | 1,835.15 | 2.61% | 13,450 |
| Aug 6, 2025 | 1,793.75 | 1,801.85 | 1,759.65 | 1,788.50 | 1,788.50 | 0.60% | 20,529 |