Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,644.50
-4.85 (-0.29%)
At close: Apr 21, 2026
BOM:533282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 1,420.80 | 1,439.20 | 1,383.00 | 1,401.90 | 1,401.90 | -1.23% | 17,793 |
| Mar 13, 2026 | 1,535.75 | 1,546.90 | 1,413.30 | 1,419.40 | 1,419.40 | -5.77% | 33,154 |
| Mar 12, 2026 | 1,508.85 | 1,515.00 | 1,467.95 | 1,506.25 | 1,506.25 | 0.07% | 7,311 |
| Mar 11, 2026 | 1,528.45 | 1,537.00 | 1,494.05 | 1,505.20 | 1,505.20 | -0.35% | 15,577 |
| Mar 10, 2026 | 1,536.20 | 1,536.20 | 1,500.10 | 1,510.55 | 1,510.55 | 0.85% | 15,160 |
| Mar 9, 2026 | 1,519.95 | 1,520.00 | 1,473.10 | 1,497.85 | 1,497.85 | -2.48% | 9,810 |
| Mar 6, 2026 | 1,532.20 | 1,553.55 | 1,523.30 | 1,535.90 | 1,535.90 | -0.08% | 13,262 |
| Mar 5, 2026 | 1,529.20 | 1,546.95 | 1,514.75 | 1,537.15 | 1,537.15 | 0.53% | 5,430 |
| Mar 4, 2026 | 1,532.05 | 1,545.10 | 1,512.95 | 1,529.10 | 1,529.10 | -2.09% | 25,885 |
| Mar 2, 2026 | 1,451.80 | 1,606.00 | 1,451.80 | 1,561.75 | 1,561.75 | -3.20% | 32,242 |
| Feb 27, 2026 | 1,610.05 | 1,618.25 | 1,596.10 | 1,613.30 | 1,613.30 | -0.75% | 7,030 |
| Feb 26, 2026 | 1,600.05 | 1,655.85 | 1,600.00 | 1,625.55 | 1,625.55 | 1.97% | 13,311 |
| Feb 25, 2026 | 1,570.40 | 1,599.15 | 1,570.40 | 1,594.10 | 1,594.10 | 0.92% | 3,989 |
| Feb 24, 2026 | 1,579.05 | 1,590.10 | 1,565.00 | 1,579.60 | 1,579.60 | -0.67% | 3,369 |
| Feb 23, 2026 | 1,590.35 | 1,602.85 | 1,568.00 | 1,590.30 | 1,590.30 | 0.07% | 10,558 |
| Feb 20, 2026 | 1,629.85 | 1,631.35 | 1,575.00 | 1,589.25 | 1,589.25 | -2.58% | 5,143 |
| Feb 19, 2026 | 1,626.00 | 1,665.00 | 1,621.90 | 1,631.35 | 1,631.35 | 0.84% | 8,714 |
| Feb 18, 2026 | 1,641.45 | 1,662.40 | 1,615.00 | 1,617.70 | 1,617.70 | -2.15% | 14,546 |
| Feb 17, 2026 | 1,637.85 | 1,663.90 | 1,637.85 | 1,653.25 | 1,653.25 | -0.57% | 4,451 |
| Feb 16, 2026 | 1,643.45 | 1,671.45 | 1,622.70 | 1,662.70 | 1,662.70 | 0.20% | 14,253 |
| Feb 13, 2026 | 1,642.05 | 1,675.00 | 1,638.25 | 1,659.35 | 1,659.35 | -0.87% | 9,616 |
| Feb 12, 2026 | 1,690.40 | 1,698.50 | 1,667.30 | 1,673.90 | 1,673.90 | -0.97% | 4,752 |
| Feb 11, 2026 | 1,719.15 | 1,729.40 | 1,670.30 | 1,690.30 | 1,690.30 | -0.49% | 6,671 |
| Feb 10, 2026 | 1,725.40 | 1,763.05 | 1,678.10 | 1,698.60 | 1,698.60 | 1.47% | 24,898 |
| Feb 9, 2026 | 1,646.00 | 1,676.15 | 1,646.00 | 1,673.95 | 1,673.95 | 1.82% | 10,594 |
| Feb 6, 2026 | 1,667.85 | 1,667.85 | 1,625.00 | 1,644.00 | 1,644.00 | -1.57% | 11,731 |
| Feb 5, 2026 | 1,683.30 | 1,683.30 | 1,650.00 | 1,670.15 | 1,670.15 | 0.57% | 4,732 |
| Feb 4, 2026 | 1,657.20 | 1,671.00 | 1,647.70 | 1,660.65 | 1,660.65 | 0.21% | 7,069 |