Gravita India Limited (BOM:533282)
India · Delayed Price · Currency is INR 1,854.00
+43.30 (2.39%)
At close: Jul 10, 2026
BOM:533282 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,715.65 | 1,757.80 | 1,680.00 | 1,723.85 | 1,723.85 | 2.28% | 23,486 |
| Jul 2, 2026 | 1,645.95 | 1,696.95 | 1,638.10 | 1,685.40 | 1,685.40 | 3.54% | 16,560 |
| Jul 1, 2026 | 1,633.15 | 1,669.80 | 1,613.45 | 1,627.75 | 1,627.75 | -0.25% | 11,421 |
| Jun 30, 2026 | 1,665.00 | 1,683.30 | 1,625.05 | 1,631.90 | 1,631.90 | -2.21% | 16,711 |
| Jun 29, 2026 | 1,693.15 | 1,711.75 | 1,652.00 | 1,668.85 | 1,668.85 | -0.10% | 6,389 |
| Jun 25, 2026 | 1,740.50 | 1,740.50 | 1,667.50 | 1,670.55 | 1,670.55 | -2.56% | 9,076 |
| Jun 24, 2026 | 1,714.25 | 1,755.90 | 1,705.65 | 1,714.45 | 1,714.45 | 0.35% | 10,540 |
| Jun 23, 2026 | 1,736.55 | 1,737.85 | 1,695.30 | 1,708.50 | 1,708.50 | -2.03% | 17,222 |
| Jun 22, 2026 | 1,727.90 | 1,783.25 | 1,727.30 | 1,743.90 | 1,743.90 | 1.29% | 32,641 |
| Jun 19, 2026 | 1,736.45 | 1,747.20 | 1,700.95 | 1,721.75 | 1,721.75 | -0.25% | 10,195 |
| Jun 18, 2026 | 1,696.30 | 1,736.15 | 1,677.45 | 1,726.00 | 1,726.00 | 3.33% | 40,295 |
| Jun 17, 2026 | 1,682.90 | 1,744.35 | 1,658.60 | 1,670.45 | 1,670.45 | 0.42% | 21,994 |
| Jun 16, 2026 | 1,669.15 | 1,695.00 | 1,647.20 | 1,663.40 | 1,663.40 | 0.31% | 6,666 |
| Jun 15, 2026 | 1,654.00 | 1,664.80 | 1,639.45 | 1,658.25 | 1,658.25 | 3.24% | 19,415 |
| Jun 12, 2026 | 1,585.00 | 1,614.60 | 1,558.85 | 1,606.15 | 1,606.15 | 2.20% | 12,815 |
| Jun 11, 2026 | 1,576.50 | 1,583.35 | 1,546.00 | 1,571.55 | 1,571.55 | -0.42% | 7,275 |
| Jun 10, 2026 | 1,585.05 | 1,588.00 | 1,562.10 | 1,578.25 | 1,578.25 | -0.59% | 11,244 |
| Jun 9, 2026 | 1,544.90 | 1,593.00 | 1,544.90 | 1,587.55 | 1,587.55 | 2.76% | 13,401 |
| Jun 8, 2026 | 1,628.95 | 1,628.95 | 1,541.00 | 1,544.90 | 1,544.90 | -5.21% | 9,697 |
| Jun 5, 2026 | 1,644.95 | 1,659.60 | 1,621.00 | 1,629.80 | 1,629.80 | -0.59% | 5,698 |
| Jun 4, 2026 | 1,632.65 | 1,645.75 | 1,610.05 | 1,639.40 | 1,639.40 | 0.92% | 4,583 |
| Jun 3, 2026 | 1,653.15 | 1,653.15 | 1,597.05 | 1,624.45 | 1,624.45 | 0.03% | 4,091 |
| 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 |