Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,800.75
+13.95 (0.78%)
At close: Dec 4, 2025
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,741.85 | 1,774.55 | 1,732.70 | 1,735.65 | 1,735.65 | 0.11% | 5,827 |
| Nov 11, 2025 | 1,730.00 | 1,741.90 | 1,718.00 | 1,733.80 | 1,733.80 | 0.22% | 16,796 |
| Nov 10, 2025 | 1,701.50 | 1,748.55 | 1,687.20 | 1,730.00 | 1,730.00 | 1.15% | 13,306 |
| Nov 7, 2025 | 1,698.25 | 1,726.50 | 1,677.00 | 1,710.25 | 1,710.25 | 0.41% | 15,477 |
| Nov 6, 2025 | 1,767.60 | 1,770.25 | 1,695.10 | 1,703.20 | 1,703.20 | -3.64% | 39,153 |
| Nov 4, 2025 | 1,805.90 | 1,805.95 | 1,754.10 | 1,767.55 | 1,767.55 | -2.12% | 17,181 |
| Nov 3, 2025 | 1,685.90 | 1,822.00 | 1,675.50 | 1,805.90 | 1,805.90 | 8.26% | 197,604 |
| Oct 31, 2025 | 1,690.05 | 1,763.00 | 1,636.50 | 1,668.05 | 1,668.05 | -0.33% | 68,293 |
| Oct 30, 2025 | 1,650.00 | 1,686.00 | 1,625.50 | 1,673.55 | 1,673.55 | 1.68% | 17,694 |
| Oct 29, 2025 | 1,648.85 | 1,656.00 | 1,626.75 | 1,645.85 | 1,645.85 | 0.40% | 6,503 |
| Oct 28, 2025 | 1,680.00 | 1,686.05 | 1,632.00 | 1,639.30 | 1,639.30 | -2.53% | 22,780 |
| Oct 27, 2025 | 1,680.20 | 1,692.80 | 1,667.30 | 1,681.90 | 1,681.90 | 0.08% | 23,290 |
| Oct 24, 2025 | 1,608.75 | 1,713.30 | 1,603.30 | 1,680.55 | 1,680.55 | 5.34% | 94,208 |
| Oct 23, 2025 | 1,611.90 | 1,632.55 | 1,583.70 | 1,595.35 | 1,595.35 | -0.41% | 23,081 |
| Oct 21, 2025 | 1,561.15 | 1,610.00 | 1,561.15 | 1,601.85 | 1,601.85 | 2.61% | 10,833 |
| Oct 20, 2025 | 1,589.35 | 1,589.35 | 1,550.00 | 1,561.10 | 1,561.10 | -0.61% | 7,115 |
| 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 |