Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,773.80
-61.35 (-3.34%)
At close: Aug 8, 2025
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 1,804.55 | 1,808.90 | 1,771.90 | 1,777.75 | 1,777.75 | -1.51% | 12,532 |
| Aug 4, 2025 | 1,821.05 | 1,825.10 | 1,766.75 | 1,804.95 | 1,804.95 | 0.82% | 9,705 |
| Aug 1, 2025 | 1,890.00 | 1,890.00 | 1,785.00 | 1,790.20 | 1,790.20 | -4.43% | 22,221 |
| Jul 31, 2025 | 1,878.20 | 1,896.90 | 1,859.55 | 1,873.15 | 1,873.15 | -1.44% | 33,483 |
| Jul 30, 2025 | 1,892.60 | 1,950.00 | 1,863.30 | 1,900.60 | 1,900.60 | 1.73% | 99,436 |
| Jul 29, 2025 | 1,826.05 | 1,883.50 | 1,816.15 | 1,868.35 | 1,868.35 | 2.69% | 59,529 |
| Jul 28, 2025 | 1,897.20 | 1,897.20 | 1,802.65 | 1,819.40 | 1,819.40 | -3.35% | 25,245 |
| Jul 25, 2025 | 1,823.35 | 1,896.00 | 1,812.00 | 1,882.55 | 1,882.55 | 3.79% | 126,287 |
| Jul 24, 2025 | 1,739.95 | 1,823.00 | 1,732.75 | 1,813.75 | 1,813.75 | 5.09% | 95,618 |
| Jul 23, 2025 | 1,716.05 | 1,736.75 | 1,716.05 | 1,725.85 | 1,725.85 | -0.29% | 12,644 |
| Jul 22, 2025 | 1,718.55 | 1,744.50 | 1,703.85 | 1,730.80 | 1,730.80 | 0.95% | 19,950 |
| Jul 21, 2025 | 1,722.45 | 1,744.15 | 1,710.05 | 1,714.55 | 1,714.55 | -0.45% | 8,417 |
| Jul 18, 2025 | 1,741.00 | 1,741.00 | 1,704.10 | 1,722.25 | 1,722.25 | -0.22% | 10,035 |
| Jul 17, 2025 | 1,720.10 | 1,737.20 | 1,718.85 | 1,726.05 | 1,726.05 | 0.13% | 19,461 |
| Jul 16, 2025 | 1,715.55 | 1,736.65 | 1,715.55 | 1,723.85 | 1,723.85 | -0.05% | 15,037 |
| Jul 15, 2025 | 1,777.95 | 1,820.00 | 1,721.20 | 1,724.75 | 1,724.75 | -0.25% | 7,825 |
| Jul 14, 2025 | 1,754.70 | 1,754.70 | 1,713.05 | 1,729.00 | 1,729.00 | -0.54% | 11,104 |
| Jul 11, 2025 | 1,784.35 | 1,797.50 | 1,728.05 | 1,738.35 | 1,738.35 | -2.21% | 29,714 |
| Jul 10, 2025 | 1,794.70 | 1,810.35 | 1,765.00 | 1,777.70 | 1,777.70 | -0.94% | 16,966 |
| Jul 9, 2025 | 1,807.75 | 1,818.80 | 1,788.50 | 1,794.65 | 1,794.65 | -0.46% | 4,969 |
| Jul 8, 2025 | 1,856.00 | 1,857.00 | 1,789.00 | 1,802.90 | 1,802.90 | -1.77% | 12,231 |
| Jul 7, 2025 | 1,855.00 | 1,861.60 | 1,818.00 | 1,835.30 | 1,835.30 | -1.12% | 24,335 |
| Jul 4, 2025 | 1,895.55 | 1,895.55 | 1,842.35 | 1,856.05 | 1,856.05 | 0.70% | 12,512 |
| Jul 3, 2025 | 1,864.65 | 1,878.65 | 1,840.05 | 1,843.15 | 1,843.15 | -0.76% | 15,854 |
| Jul 2, 2025 | 1,845.15 | 1,873.80 | 1,835.30 | 1,857.35 | 1,857.35 | 0.48% | 23,523 |
| Jul 1, 2025 | 1,870.55 | 1,893.30 | 1,844.40 | 1,848.50 | 1,848.50 | -1.56% | 8,016 |
| Jun 30, 2025 | 1,885.05 | 1,908.00 | 1,845.65 | 1,877.85 | 1,877.85 | -0.02% | 14,432 |
| Jun 27, 2025 | 1,820.00 | 1,884.25 | 1,815.00 | 1,878.20 | 1,878.20 | 3.77% | 63,153 |
| Jun 26, 2025 | 1,775.25 | 1,818.00 | 1,757.75 | 1,809.95 | 1,809.95 | 2.49% | 35,271 |
| Jun 25, 2025 | 1,750.00 | 1,849.00 | 1,750.00 | 1,765.90 | 1,765.90 | 2.16% | 105,263 |
| Jun 24, 2025 | 1,705.30 | 1,739.95 | 1,693.95 | 1,728.55 | 1,728.55 | 2.64% | 36,201 |
| Jun 23, 2025 | 1,660.95 | 1,696.00 | 1,644.85 | 1,684.15 | 1,684.15 | 0.39% | 23,677 |
| Jun 20, 2025 | 1,654.00 | 1,686.00 | 1,639.15 | 1,677.60 | 1,677.60 | 1.69% | 8,832 |
| Jun 19, 2025 | 1,711.40 | 1,711.40 | 1,645.00 | 1,649.65 | 1,649.65 | -1.74% | 12,957 |
| Jun 18, 2025 | 1,683.35 | 1,714.45 | 1,662.00 | 1,678.80 | 1,678.80 | -0.10% | 29,858 |
| Jun 17, 2025 | 1,757.95 | 1,757.95 | 1,677.50 | 1,680.50 | 1,680.50 | -3.37% | 36,294 |
| Jun 16, 2025 | 1,780.15 | 1,780.15 | 1,712.25 | 1,739.10 | 1,739.10 | -0.90% | 15,114 |
| Jun 13, 2025 | 1,760.20 | 1,790.00 | 1,751.50 | 1,754.90 | 1,754.90 | -2.61% | 29,969 |
| Jun 12, 2025 | 1,825.80 | 1,846.75 | 1,786.00 | 1,802.00 | 1,802.00 | -1.49% | 13,228 |
| Jun 11, 2025 | 1,864.55 | 1,864.55 | 1,827.00 | 1,829.30 | 1,829.30 | -1.19% | 18,552 |
| Jun 10, 2025 | 1,860.45 | 1,860.90 | 1,838.00 | 1,851.40 | 1,851.40 | 0.11% | 12,446 |
| Jun 9, 2025 | 1,904.00 | 1,907.95 | 1,842.90 | 1,849.40 | 1,849.40 | -1.77% | 23,778 |
| Jun 6, 2025 | 1,830.70 | 1,911.00 | 1,822.65 | 1,882.70 | 1,882.70 | 2.87% | 15,006 |
| Jun 5, 2025 | 1,864.95 | 1,864.95 | 1,825.50 | 1,830.15 | 1,830.15 | -1.17% | 17,571 |
| Jun 4, 2025 | 1,855.35 | 1,898.95 | 1,840.00 | 1,851.80 | 1,851.80 | 0.02% | 5,837 |
| Jun 3, 2025 | 1,886.50 | 1,938.55 | 1,840.00 | 1,851.50 | 1,851.50 | -0.28% | 45,829 |