NSE:GRAVISSHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	31.00	32.00	31.00	31.93	31.93	-0.90%	2,340
Nov 8, 2026	32.50	32.50	32.22	32.22	32.22	2.48%	186
Nov 6, 2026	31.50	31.50	29.30	31.44	31.44	4.80%	98
Nov 5, 2026	28.85	30.00	28.85	30.00	30.00	0.57%	1,837
Nov 4, 2026	30.45	30.45	29.26	29.83	29.83	-2.16%	48
Nov 3, 2026	30.00	30.50	30.00	30.49	30.49	1.63%	8,197
Nov 2, 2026	29.05	30.00	29.05	30.00	30.00	-1.12%	24
Oct 30, 2026	28.90	30.34	28.90	30.34	30.34	4.98%	338
Oct 29, 2026	28.42	29.00	27.84	28.90	28.90	-0.34%	1,158
Oct 28, 2026	29.50	29.50	29.00	29.00	29.00	-1.69%	952
Oct 27, 2026	29.55	29.55	28.30	29.50	29.50	4.80%	3,551
Oct 26, 2026	27.66	29.50	27.65	28.15	28.15	-3.26%	4,677
Oct 23, 2026	29.26	29.26	29.10	29.10	29.10	-4.24%	6,435
Oct 22, 2026	30.22	30.50	29.89	30.39	30.39	0.56%	1,028
Oct 21, 2026	30.26	30.41	30.20	30.22	30.22	-1.69%	1,176
Oct 19, 2026	30.74	30.90	30.74	30.74	30.74	-4.98%	3,762
Oct 16, 2026	32.77	32.77	30.41	32.35	32.35	1.16%	2,226
Oct 15, 2026	32.50	33.39	30.25	31.98	31.98	0.57%	11,759
Oct 14, 2026	30.00	31.84	29.11	31.80	31.80	4.64%	1,146
Oct 13, 2026	30.51	31.72	30.00	30.39	30.39	0.60%	5,407
Oct 12, 2026	31.37	31.37	30.10	30.21	30.21	-1.31%	203
Oct 9, 2026	30.61	30.61	30.61	30.61	30.61	2.00%	1
Oct 8, 2026	31.00	32.50	30.00	30.01	30.01	-3.19%	4,080
Oct 7, 2026	30.76	31.00	30.76	31.00	31.00	0.78%	607
Oct 6, 2026	31.75	32.00	30.75	30.76	30.76	-2.87%	3,093
Oct 5, 2026	32.32	32.32	30.76	31.67	31.67	-1.03%	1,401
Oct 1, 2026	31.50	32.00	31.50	32.00	32.00	1.27%	209
Sep 30, 2026	32.10	32.10	30.81	31.60	31.60	-1.56%	1,544
Sep 29, 2026	33.00	33.00	32.01	32.10	32.10	-4.72%	534
Sep 28, 2026	32.19	33.93	31.00	33.69	33.69	4.14%	2,864
Sep 25, 2026	32.35	32.35	30.90	32.35	32.35	-	931
Sep 24, 2026	32.40	32.40	31.17	32.35	32.35	-1.40%	11,821
Sep 23, 2026	33.20	33.20	32.81	32.81	32.81	-4.98%	5,544
Sep 22, 2026	34.53	36.32	34.53	34.53	34.53	-4.98%	5,300
Sep 21, 2026	36.35	36.35	36.34	36.34	36.34	-4.99%	817
Sep 18, 2026	38.25	38.25	38.25	38.25	38.25	-4.99%	3,609
Sep 17, 2026	41.50	41.50	40.26	40.26	40.26	-4.98%	555
Sep 16, 2026	49.00	49.90	42.28	42.37	42.37	-9.79%	94,415
Sep 15, 2026	46.15	46.97	45.70	46.97	46.97	10.00%	129,348
Sep 11, 2026	37.50	42.70	36.83	42.70	42.70	19.98%	433,905
Sep 10, 2026	29.16	35.59	28.65	35.59	35.59	19.99%	491,934
Sep 9, 2026	29.25	34.40	28.50	29.66	29.66	3.45%	472,614
Sep 8, 2026	28.67	28.67	28.67	28.67	28.67	0.03%	105
Sep 7, 2026	28.51	29.38	28.51	28.66	28.66	-2.52%	436
Sep 4, 2026	28.70	29.50	28.66	29.40	29.40	-0.68%	329
Sep 3, 2026	30.04	30.04	28.00	29.60	29.60	-3.99%	3,944
Sep 2, 2026	30.99	30.99	30.79	30.83	30.83	9.33%	128
Sep 1, 2026	29.99	29.99	27.90	28.20	28.20	-5.43%	11,098
Aug 31, 2026	28.66	30.00	28.21	29.82	29.82	-0.60%	187
Aug 28, 2026	28.67	30.00	28.67	30.00	30.00	-2.76%	82