NSE:GRAVISSHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	30.90	30.90	29.16	29.50	29.50	-2.83%	7,130
Jul 20, 2026	29.66	30.89	29.05	30.36	30.36	2.36%	408
Jul 17, 2026	30.87	30.87	29.34	29.66	29.66	-3.51%	148
Jul 16, 2026	29.36	30.89	29.36	30.74	30.74	3.15%	703
Jul 15, 2026	29.36	30.90	29.36	29.80	29.80	1.64%	2,598
Jul 14, 2026	29.26	30.90	29.26	29.32	29.32	-4.81%	599
Jul 13, 2026	31.15	31.15	29.55	30.80	30.80	-0.65%	201
Jul 10, 2026	31.29	31.30	30.03	31.00	31.00	3.44%	3,317
Jul 9, 2026	29.65	30.98	29.65	29.97	29.97	1.11%	633
Jul 8, 2026	31.83	31.83	29.15	29.64	29.64	-2.08%	4,285
Jul 7, 2026	33.17	33.17	30.00	30.27	30.27	-4.45%	19,365
Jul 6, 2026	29.26	32.00	28.72	31.68	31.68	7.76%	10,814
Jul 3, 2026	29.40	29.40	29.40	29.40	29.40	-0.47%	3
Jul 2, 2026	29.00	29.60	29.00	29.54	29.54	1.79%	486
Jun 30, 2026	28.98	29.99	28.70	29.02	29.02	0.10%	2,053
Jun 29, 2026	29.00	29.00	28.99	28.99	28.99	-0.03%	12
Jun 25, 2026	28.58	29.40	28.20	29.00	29.00	2.80%	2,421
Jun 24, 2026	28.80	28.80	28.21	28.21	28.21	-1.40%	80
Jun 23, 2026	29.00	29.30	28.59	28.61	28.61	-2.29%	957
Jun 22, 2026	31.60	31.60	28.20	29.28	29.28	0.14%	2,467
Jun 19, 2026	29.00	29.74	29.00	29.24	29.24	-0.24%	8,462
Jun 18, 2026	28.80	29.72	28.75	29.31	29.31	1.59%	810
Jun 17, 2026	29.49	29.49	28.85	28.85	28.85	0.42%	113
Jun 16, 2026	28.72	29.98	28.05	28.73	28.73	-1.27%	33,055
Jun 15, 2026	28.60	30.83	28.60	29.10	29.10	-1.59%	1,691
Jun 12, 2026	28.70	29.85	28.70	29.57	29.57	4.41%	4,019
Jun 11, 2026	29.00	30.00	28.01	28.32	28.32	-2.71%	9,012
Jun 10, 2026	29.26	30.85	28.21	29.11	29.11	-4.12%	39,762
Jun 9, 2026	30.65	32.40	28.55	30.36	30.36	6.53%	80,887
Jun 8, 2026	29.20	29.45	28.50	28.50	28.50	-0.90%	875
Jun 5, 2026	30.00	30.00	28.58	28.76	28.76	-2.51%	1,344
Jun 4, 2026	29.70	30.00	28.66	29.50	29.50	-0.91%	1,077
Jun 3, 2026	30.00	30.00	28.30	29.77	29.77	-0.53%	1,192
Jun 2, 2026	30.24	30.24	28.60	29.93	29.93	3.21%	2,755
Jun 1, 2026	30.00	31.30	29.00	29.00	29.00	-0.24%	3,239
May 29, 2026	29.44	29.89	29.00	29.07	29.07	0.66%	1,513
May 27, 2026	29.43	30.45	28.76	28.88	28.88	-1.87%	11,441
May 26, 2026	29.41	30.80	29.19	29.43	29.43	-2.10%	15,402
May 25, 2026	30.49	34.00	28.15	30.06	30.06	0.60%	75,383
May 22, 2026	28.40	31.65	28.40	29.88	29.88	1.77%	13,630
May 21, 2026	30.80	30.80	29.00	29.36	29.36	-0.78%	12,928
May 20, 2026	30.06	30.39	29.13	29.59	29.59	-2.50%	8,244
May 19, 2026	29.76	31.90	29.76	30.35	30.35	0.33%	11,920
May 18, 2026	28.76	32.95	28.76	30.25	30.25	-0.26%	110,788
May 15, 2026	32.27	35.60	29.25	30.33	30.33	-6.01%	76,358
May 14, 2026	27.85	33.40	27.50	32.27	32.27	15.87%	65,360
May 13, 2026	26.60	27.89	26.60	27.85	27.85	2.77%	988
May 12, 2026	27.50	27.68	27.10	27.10	27.10	-1.56%	3,963
May 11, 2026	27.94	27.94	26.70	27.53	27.53	-0.22%	10,009
May 8, 2026	27.93	27.93	27.17	27.59	27.59	0.77%	4,105