Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,516.50
-37.65 (-2.42%)
At close: Jan 22, 2026
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,516.80 | 1,600.00 | 1,516.80 | 1,549.25 | 1,549.25 | 2.16% | 38,210 |
| Jan 22, 2026 | 1,566.25 | 1,622.20 | 1,503.50 | 1,516.50 | 1,516.50 | -2.42% | 32,328 |
| Jan 21, 2026 | 1,541.45 | 1,593.10 | 1,504.45 | 1,554.15 | 1,554.15 | 0.14% | 15,244 |
| Jan 20, 2026 | 1,580.90 | 1,604.85 | 1,540.00 | 1,551.90 | 1,551.90 | -1.83% | 20,942 |
| Jan 19, 2026 | 1,577.00 | 1,591.00 | 1,556.80 | 1,580.90 | 1,580.90 | -0.76% | 13,808 |
| Jan 16, 2026 | 1,614.00 | 1,621.75 | 1,589.00 | 1,593.05 | 1,593.05 | -1.36% | 16,308 |
| Jan 14, 2026 | 1,611.35 | 1,642.00 | 1,609.00 | 1,614.95 | 1,614.95 | -0.68% | 10,692 |
| Jan 13, 2026 | 1,620.00 | 1,651.00 | 1,615.95 | 1,626.05 | 1,626.05 | 0.48% | 14,016 |
| Jan 12, 2026 | 1,675.20 | 1,681.90 | 1,595.20 | 1,618.35 | 1,618.35 | -3.71% | 41,982 |
| Jan 9, 2026 | 1,724.30 | 1,734.55 | 1,674.70 | 1,680.65 | 1,680.65 | -2.61% | 10,946 |
| Jan 8, 2026 | 1,770.00 | 1,779.20 | 1,714.30 | 1,725.75 | 1,725.75 | -3.25% | 11,724 |
| Jan 7, 2026 | 1,820.40 | 1,825.15 | 1,780.00 | 1,783.80 | 1,783.80 | -2.00% | 7,462 |
| Jan 6, 2026 | 1,815.00 | 1,832.50 | 1,801.20 | 1,820.25 | 1,820.25 | -0.04% | 13,362 |
| Jan 5, 2026 | 1,857.05 | 1,863.65 | 1,809.10 | 1,820.90 | 1,820.90 | -2.08% | 9,050 |
| Jan 2, 2026 | 1,879.70 | 1,879.70 | 1,847.50 | 1,859.55 | 1,859.55 | 0.08% | 10,589 |
| Jan 1, 2026 | 1,878.60 | 1,878.60 | 1,836.50 | 1,858.00 | 1,858.00 | -0.01% | 13,367 |
| Dec 31, 2025 | 1,867.35 | 1,875.20 | 1,845.10 | 1,858.10 | 1,858.10 | -0.51% | 14,164 |
| Dec 30, 2025 | 1,846.00 | 1,885.00 | 1,823.00 | 1,867.70 | 1,867.70 | 0.68% | 19,331 |
| Dec 29, 2025 | 1,907.00 | 1,914.40 | 1,817.85 | 1,855.05 | 1,855.05 | -0.89% | 25,156 |
| Dec 26, 2025 | 1,872.20 | 1,910.00 | 1,854.20 | 1,871.65 | 1,871.65 | 0.18% | 35,240 |
| Dec 24, 2025 | 1,843.10 | 1,879.95 | 1,832.05 | 1,868.30 | 1,868.30 | 1.37% | 8,685 |
| Dec 23, 2025 | 1,843.50 | 1,856.25 | 1,830.00 | 1,843.05 | 1,843.05 | -0.02% | 3,810 |
| Dec 22, 2025 | 1,829.15 | 1,851.55 | 1,815.00 | 1,843.45 | 1,843.45 | 1.87% | 5,679 |
| Dec 19, 2025 | 1,839.55 | 1,845.00 | 1,783.50 | 1,809.60 | 1,809.60 | -0.59% | 8,770 |
| Dec 18, 2025 | 1,821.60 | 1,829.25 | 1,794.05 | 1,820.30 | 1,820.30 | -0.80% | 8,963 |
| Dec 17, 2025 | 1,839.05 | 1,856.70 | 1,824.00 | 1,834.90 | 1,834.90 | -0.69% | 13,177 |
| Dec 16, 2025 | 1,864.50 | 1,875.00 | 1,818.00 | 1,847.65 | 1,847.65 | -0.90% | 6,111 |
| Dec 15, 2025 | 1,807.10 | 1,875.00 | 1,807.10 | 1,864.50 | 1,864.50 | 0.99% | 26,386 |
| Dec 12, 2025 | 1,775.05 | 1,851.00 | 1,775.05 | 1,846.30 | 1,846.30 | 4.28% | 14,316 |
| Dec 11, 2025 | 1,791.15 | 1,827.45 | 1,766.25 | 1,770.45 | 1,770.45 | -1.53% | 5,278 |
| Dec 10, 2025 | 1,803.30 | 1,839.80 | 1,790.00 | 1,798.05 | 1,798.05 | -0.28% | 8,128 |
| Dec 9, 2025 | 1,760.70 | 1,819.00 | 1,729.80 | 1,803.05 | 1,803.05 | 0.43% | 10,203 |
| Dec 8, 2025 | 1,800.00 | 1,838.90 | 1,782.00 | 1,795.35 | 1,795.35 | -0.07% | 26,089 |
| Dec 5, 2025 | 1,812.55 | 1,813.65 | 1,782.00 | 1,796.55 | 1,796.55 | -0.23% | 13,029 |
| Dec 4, 2025 | 1,767.75 | 1,817.40 | 1,767.75 | 1,800.75 | 1,800.75 | 0.78% | 4,867 |
| Dec 3, 2025 | 1,786.65 | 1,795.05 | 1,766.45 | 1,786.80 | 1,786.80 | 0.67% | 10,193 |
| Dec 2, 2025 | 1,790.00 | 1,812.60 | 1,770.55 | 1,774.90 | 1,774.90 | -0.87% | 12,404 |
| Dec 1, 2025 | 1,869.80 | 1,869.80 | 1,774.00 | 1,790.45 | 1,790.45 | -1.72% | 5,719 |
| Nov 28, 2025 | 1,826.15 | 1,847.90 | 1,813.90 | 1,821.80 | 1,821.80 | -0.26% | 7,745 |
| Nov 27, 2025 | 1,857.25 | 1,874.00 | 1,817.00 | 1,826.50 | 1,826.50 | -1.35% | 15,608 |
| Nov 26, 2025 | 1,800.70 | 1,902.40 | 1,800.70 | 1,851.50 | 1,851.50 | 1.97% | 45,878 |
| Nov 25, 2025 | 1,824.40 | 1,845.25 | 1,800.00 | 1,815.80 | 1,815.80 | -0.91% | 45,440 |
| Nov 24, 2025 | 1,705.40 | 1,859.35 | 1,683.65 | 1,832.50 | 1,832.50 | 7.44% | 147,234 |
| Nov 21, 2025 | 1,705.40 | 1,711.75 | 1,683.35 | 1,705.65 | 1,705.65 | 0.12% | 11,207 |
| Nov 20, 2025 | 1,703.00 | 1,739.40 | 1,695.50 | 1,703.60 | 1,703.60 | 0.04% | 9,354 |
| Nov 19, 2025 | 1,723.05 | 1,723.05 | 1,691.00 | 1,703.00 | 1,703.00 | -1.54% | 14,065 |
| Nov 18, 2025 | 1,770.55 | 1,770.55 | 1,722.75 | 1,729.55 | 1,729.55 | -1.63% | 3,412 |
| Nov 17, 2025 | 1,742.00 | 1,770.70 | 1,733.10 | 1,758.20 | 1,758.20 | 0.99% | 8,389 |
| Nov 14, 2025 | 1,724.60 | 1,757.50 | 1,715.60 | 1,740.90 | 1,740.90 | 1.41% | 7,379 |
| Nov 13, 2025 | 1,773.85 | 1,773.85 | 1,710.15 | 1,716.75 | 1,716.75 | -1.09% | 7,793 |