Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,682.40
-8.85 (-0.52%)
At close: Sep 8, 2025
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |