Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,623.90
-0.95 (-0.06%)
At close: Jun 2, 2026
BOM:533282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,612.25 | 1,630.70 | 1,596.00 | 1,623.90 | 1,623.90 | -0.06% | 5,862 |
| Jun 1, 2026 | 1,617.05 | 1,647.65 | 1,605.00 | 1,624.85 | 1,624.85 | 0.66% | 19,025 |
| May 29, 2026 | 1,660.65 | 1,674.30 | 1,602.75 | 1,614.25 | 1,614.25 | -3.26% | 24,499 |
| May 27, 2026 | 1,678.20 | 1,682.05 | 1,649.80 | 1,668.70 | 1,668.70 | 0.44% | 4,867 |
| May 26, 2026 | 1,673.95 | 1,748.00 | 1,654.35 | 1,661.45 | 1,661.45 | 0.25% | 23,205 |
| May 25, 2026 | 1,646.20 | 1,683.95 | 1,646.20 | 1,657.35 | 1,657.35 | 1.04% | 16,197 |
| May 22, 2026 | 1,643.60 | 1,669.40 | 1,624.60 | 1,640.30 | 1,640.30 | -0.20% | 6,750 |
| May 21, 2026 | 1,631.05 | 1,653.05 | 1,606.55 | 1,643.60 | 1,643.60 | 1.74% | 14,941 |
| May 20, 2026 | 1,604.05 | 1,626.60 | 1,594.10 | 1,615.45 | 1,615.45 | -0.31% | 6,191 |
| May 19, 2026 | 1,622.80 | 1,640.90 | 1,606.00 | 1,620.40 | 1,620.40 | -0.30% | 13,457 |
| May 18, 2026 | 1,680.00 | 1,680.00 | 1,613.25 | 1,625.35 | 1,625.35 | -3.72% | 33,234 |
| May 15, 2026 | 1,749.40 | 1,749.40 | 1,657.25 | 1,688.15 | 1,688.15 | -0.13% | 10,855 |
| May 14, 2026 | 1,718.95 | 1,740.00 | 1,675.85 | 1,690.35 | 1,690.35 | -1.67% | 7,526 |
| May 13, 2026 | 1,685.90 | 1,725.00 | 1,685.90 | 1,719.00 | 1,719.00 | 1.96% | 19,925 |
| May 12, 2026 | 1,792.00 | 1,794.05 | 1,679.95 | 1,685.90 | 1,685.90 | -5.04% | 17,292 |
| May 11, 2026 | 1,740.75 | 1,818.10 | 1,736.60 | 1,775.40 | 1,775.40 | 0.68% | 64,855 |
| May 8, 2026 | 1,704.20 | 1,817.00 | 1,704.20 | 1,763.45 | 1,763.45 | -2.04% | 74,500 |
| May 7, 2026 | 1,806.95 | 1,844.80 | 1,763.35 | 1,800.10 | 1,800.10 | 0.32% | 20,423 |
| May 6, 2026 | 1,752.05 | 1,802.50 | 1,736.70 | 1,794.30 | 1,794.30 | 4.19% | 24,086 |
| May 5, 2026 | 1,678.25 | 1,730.95 | 1,661.65 | 1,722.15 | 1,722.15 | 3.05% | 28,322 |
| May 4, 2026 | 1,684.20 | 1,725.55 | 1,655.00 | 1,671.10 | 1,671.10 | 2.58% | 22,920 |
| Apr 30, 2026 | 1,659.75 | 1,659.75 | 1,598.00 | 1,629.05 | 1,629.05 | -1.13% | 9,781 |
| Apr 29, 2026 | 1,618.00 | 1,682.80 | 1,610.65 | 1,647.75 | 1,647.75 | 1.31% | 24,207 |
| Apr 28, 2026 | 1,622.15 | 1,637.50 | 1,597.15 | 1,626.50 | 1,626.50 | 0.73% | 16,201 |
| Apr 27, 2026 | 1,580.25 | 1,619.20 | 1,567.80 | 1,614.70 | 1,614.70 | 2.99% | 9,240 |
| Apr 24, 2026 | 1,582.40 | 1,610.20 | 1,557.15 | 1,567.85 | 1,567.85 | -1.23% | 19,372 |
| Apr 23, 2026 | 1,621.15 | 1,640.30 | 1,582.65 | 1,587.30 | 1,587.30 | -2.43% | 19,207 |
| Apr 22, 2026 | 1,635.05 | 1,655.00 | 1,621.00 | 1,626.80 | 1,626.80 | -1.08% | 15,541 |
| Apr 21, 2026 | 1,658.95 | 1,675.50 | 1,641.00 | 1,644.50 | 1,644.50 | -0.29% | 14,664 |
| Apr 20, 2026 | 1,644.35 | 1,710.00 | 1,635.00 | 1,649.35 | 1,649.35 | 0.58% | 16,687 |
| Apr 17, 2026 | 1,692.55 | 1,692.55 | 1,635.00 | 1,639.80 | 1,639.80 | -1.73% | 9,472 |
| Apr 16, 2026 | 1,629.70 | 1,673.00 | 1,629.70 | 1,668.60 | 1,668.60 | 3.09% | 34,060 |
| Apr 15, 2026 | 1,593.95 | 1,623.60 | 1,568.20 | 1,618.65 | 1,618.65 | 4.14% | 12,458 |
| Apr 13, 2026 | 1,473.60 | 1,577.40 | 1,473.60 | 1,554.30 | 1,554.30 | -0.28% | 40,333 |
| Apr 10, 2026 | 1,518.00 | 1,565.00 | 1,518.00 | 1,558.65 | 1,558.65 | 3.31% | 22,952 |
| Apr 9, 2026 | 1,524.85 | 1,541.95 | 1,484.00 | 1,508.75 | 1,508.75 | 0.84% | 20,610 |
| Apr 8, 2026 | 1,460.00 | 1,503.20 | 1,427.85 | 1,496.15 | 1,496.15 | 7.36% | 19,545 |
| Apr 7, 2026 | 1,381.20 | 1,410.00 | 1,355.25 | 1,393.60 | 1,393.60 | 0.89% | 24,412 |
| Apr 6, 2026 | 1,301.15 | 1,393.00 | 1,296.70 | 1,381.30 | 1,381.30 | 6.43% | 49,241 |
| Apr 2, 2026 | 1,302.00 | 1,315.00 | 1,267.00 | 1,297.80 | 1,297.80 | -1.57% | 36,888 |
| Apr 1, 2026 | 1,350.20 | 1,382.10 | 1,299.00 | 1,318.45 | 1,318.45 | -0.03% | 37,611 |
| Mar 30, 2026 | 1,383.50 | 1,384.75 | 1,310.00 | 1,318.80 | 1,318.80 | -5.72% | 29,358 |
| Mar 27, 2026 | 1,407.90 | 1,444.00 | 1,388.15 | 1,398.75 | 1,398.75 | -1.58% | 42,987 |
| Mar 25, 2026 | 1,395.15 | 1,475.40 | 1,395.15 | 1,421.20 | 1,421.20 | 2.12% | 21,312 |
| Mar 24, 2026 | 1,356.00 | 1,416.95 | 1,320.85 | 1,391.70 | 1,391.70 | 6.47% | 41,463 |
| Mar 23, 2026 | 1,423.45 | 1,423.45 | 1,291.85 | 1,307.15 | 1,307.15 | -6.92% | 18,686 |
| Mar 20, 2026 | 1,410.70 | 1,431.95 | 1,399.15 | 1,404.30 | 1,404.30 | -0.18% | 7,843 |
| Mar 19, 2026 | 1,419.40 | 1,429.50 | 1,403.55 | 1,406.80 | 1,406.80 | -2.54% | 8,569 |
| Mar 18, 2026 | 1,421.00 | 1,462.40 | 1,410.00 | 1,443.40 | 1,443.40 | 2.08% | 33,963 |
| Mar 17, 2026 | 1,407.55 | 1,440.75 | 1,390.05 | 1,413.95 | 1,413.95 | 0.86% | 17,375 |