Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,667.00
-29.60 (-1.74%)
At close: Sep 11, 2026
BOM:533282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,689.30 | 1,689.30 | 1,654.85 | 1,667.00 | 1,667.00 | -1.74% | 5,826 |
| Sep 10, 2026 | 1,670.70 | 1,720.35 | 1,670.70 | 1,696.60 | 1,696.60 | -0.07% | 18,360 |
| Sep 9, 2026 | 1,688.95 | 1,723.00 | 1,680.00 | 1,697.80 | 1,697.80 | 0.79% | 16,092 |
| Sep 8, 2026 | 1,673.25 | 1,694.60 | 1,665.45 | 1,684.50 | 1,684.50 | 0.47% | 5,750 |
| Sep 7, 2026 | 1,660.00 | 1,692.00 | 1,660.00 | 1,676.60 | 1,676.60 | 0.86% | 18,170 |
| Sep 4, 2026 | 1,684.80 | 1,698.40 | 1,617.45 | 1,662.25 | 1,662.25 | -1.14% | 63,452 |
| Sep 3, 2026 | 1,760.00 | 1,772.95 | 1,672.75 | 1,681.40 | 1,681.40 | -3.91% | 32,946 |
| Sep 2, 2026 | 1,791.85 | 1,791.85 | 1,747.00 | 1,749.80 | 1,749.80 | -1.75% | 6,567 |
| Sep 1, 2026 | 1,808.35 | 1,822.05 | 1,770.20 | 1,780.95 | 1,780.95 | -1.04% | 6,575 |
| Aug 31, 2026 | 1,819.10 | 1,835.90 | 1,786.00 | 1,799.65 | 1,799.65 | -1.47% | 23,767 |
| Aug 28, 2026 | 1,810.15 | 1,835.00 | 1,808.95 | 1,826.55 | 1,826.55 | -0.06% | 11,524 |
| Aug 27, 2026 | 1,833.40 | 1,848.15 | 1,808.00 | 1,827.60 | 1,827.60 | -0.74% | 11,974 |
| Aug 26, 2026 | 1,823.85 | 1,858.00 | 1,808.70 | 1,841.20 | 1,841.20 | 2.22% | 26,023 |
| Aug 25, 2026 | 1,806.35 | 1,815.00 | 1,791.55 | 1,801.25 | 1,801.25 | -0.32% | 4,877 |
| Aug 24, 2026 | 1,830.80 | 1,839.70 | 1,792.35 | 1,807.00 | 1,807.00 | -0.81% | 20,234 |
| Aug 21, 2026 | 1,791.00 | 1,842.70 | 1,790.00 | 1,821.75 | 1,821.75 | 1.58% | 28,480 |
| Aug 20, 2026 | 1,828.15 | 1,831.75 | 1,788.40 | 1,793.50 | 1,793.50 | 0.03% | 9,098 |
| Aug 19, 2026 | 1,828.85 | 1,828.85 | 1,783.90 | 1,793.00 | 1,793.00 | -1.21% | 13,542 |
| Aug 18, 2026 | 1,835.15 | 1,835.15 | 1,804.30 | 1,814.90 | 1,814.90 | -0.18% | 8,252 |
| Aug 17, 2026 | 1,805.55 | 1,828.95 | 1,764.90 | 1,818.20 | 1,818.20 | 1.37% | 15,753 |
| Aug 14, 2026 | 1,817.40 | 1,824.70 | 1,779.05 | 1,793.60 | 1,793.60 | -1.37% | 6,494 |
| Aug 13, 2026 | 1,819.85 | 1,832.95 | 1,793.35 | 1,818.55 | 1,818.55 | 0.25% | 7,652 |
| Aug 12, 2026 | 1,783.30 | 1,838.00 | 1,756.50 | 1,814.10 | 1,814.10 | 1.66% | 29,059 |
| Aug 11, 2026 | 1,789.95 | 1,809.50 | 1,771.10 | 1,784.55 | 1,784.55 | 0.09% | 10,568 |
| Aug 10, 2026 | 1,757.35 | 1,792.00 | 1,739.75 | 1,782.90 | 1,782.90 | 2.97% | 17,502 |
| Aug 7, 2026 | 1,715.75 | 1,735.95 | 1,707.70 | 1,731.55 | 1,731.55 | 0.83% | 8,042 |
| Aug 6, 2026 | 1,704.10 | 1,724.50 | 1,679.95 | 1,717.25 | 1,717.25 | 1.64% | 29,231 |
| Aug 5, 2026 | 1,678.95 | 1,701.45 | 1,662.20 | 1,689.60 | 1,689.60 | 1.90% | 18,003 |
| Aug 4, 2026 | 1,660.40 | 1,684.30 | 1,631.10 | 1,658.15 | 1,658.15 | -0.29% | 12,259 |
| Aug 3, 2026 | 1,622.35 | 1,673.70 | 1,612.90 | 1,663.05 | 1,663.05 | 2.85% | 34,012 |
| Jul 31, 2026 | 1,598.65 | 1,633.45 | 1,583.70 | 1,617.00 | 1,617.00 | 2.43% | 31,573 |
| Jul 30, 2026 | 1,628.45 | 1,639.00 | 1,576.00 | 1,578.65 | 1,578.65 | -2.21% | 17,328 |
| Jul 29, 2026 | 1,649.75 | 1,662.00 | 1,611.00 | 1,614.25 | 1,614.25 | -1.46% | 24,541 |
| Jul 28, 2026 | 1,789.50 | 1,796.35 | 1,630.00 | 1,638.15 | 1,638.15 | -8.46% | 88,247 |
| Jul 27, 2026 | 1,809.20 | 1,809.20 | 1,771.65 | 1,789.50 | 1,789.50 | 0.80% | 7,679 |
| Jul 24, 2026 | 1,749.55 | 1,782.80 | 1,713.70 | 1,775.35 | 1,775.35 | 1.16% | 7,990 |
| Jul 23, 2026 | 1,799.75 | 1,803.15 | 1,750.30 | 1,755.05 | 1,755.05 | -2.16% | 22,110 |
| Jul 22, 2026 | 1,804.65 | 1,843.45 | 1,788.20 | 1,793.80 | 1,793.80 | -0.60% | 21,212 |
| Jul 21, 2026 | 1,798.40 | 1,814.90 | 1,795.00 | 1,804.65 | 1,804.65 | -0.28% | 11,211 |
| Jul 20, 2026 | 1,795.85 | 1,826.30 | 1,795.85 | 1,809.75 | 1,809.75 | -0.45% | 4,964 |
| Jul 17, 2026 | 1,842.00 | 1,842.00 | 1,775.00 | 1,817.85 | 1,817.85 | -0.73% | 19,559 |
| Jul 16, 2026 | 1,853.95 | 1,853.95 | 1,804.35 | 1,831.20 | 1,831.20 | -0.49% | 8,878 |
| Jul 15, 2026 | 1,848.55 | 1,848.55 | 1,817.25 | 1,840.15 | 1,840.15 | 1.64% | 9,761 |
| Jul 14, 2026 | 1,840.85 | 1,848.00 | 1,788.65 | 1,810.50 | 1,810.50 | -1.96% | 31,123 |
| Jul 13, 2026 | 1,859.75 | 1,869.60 | 1,835.05 | 1,846.65 | 1,846.65 | -0.40% | 18,018 |
| Jul 10, 2026 | 1,832.05 | 1,865.00 | 1,824.00 | 1,854.00 | 1,854.00 | 2.39% | 25,128 |
| Jul 9, 2026 | 1,759.70 | 1,851.00 | 1,726.10 | 1,810.70 | 1,810.70 | 4.84% | 65,598 |
| Jul 8, 2026 | 1,764.65 | 1,821.00 | 1,700.90 | 1,727.10 | 1,727.10 | -3.34% | 27,268 |
| Jul 7, 2026 | 1,780.20 | 1,795.80 | 1,744.50 | 1,786.85 | 1,786.85 | 0.88% | 28,828 |
| Jul 6, 2026 | 1,747.40 | 1,774.35 | 1,704.50 | 1,771.35 | 1,771.35 | 2.76% | 17,512 |