Graviss Hospitality Limited (NSE:GRAVISSHO)
India · Delayed Price · Currency is INR 29.00
+0.33 (1.15%)
Last updated: Sep 9, 2026, 9:40 AM IST
NSE:GRAVISSHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.23% | 1 |
| Aug 26, 2026 | 29.50 | 30.99 | 28.23 | 30.92 | 30.92 | 5.75% | 494 |
| Aug 25, 2026 | 28.99 | 29.50 | 28.22 | 29.24 | 29.24 | 0.86% | 5,259 |
| Aug 24, 2026 | 29.08 | 29.08 | 28.90 | 28.99 | 28.99 | 0.66% | 591 |
| Aug 21, 2026 | 29.89 | 30.62 | 28.80 | 28.80 | 28.80 | -3.65% | 1,452 |
| Aug 20, 2026 | 31.80 | 31.80 | 28.91 | 29.89 | 29.89 | 4.07% | 2,777 |
| Aug 19, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.49% | 57 |
| Aug 18, 2026 | 28.70 | 30.87 | 28.70 | 28.86 | 28.86 | 1.16% | 63 |
| Aug 17, 2026 | 29.30 | 30.30 | 28.41 | 28.53 | 28.53 | -2.23% | 1,317 |
| Aug 14, 2026 | 29.05 | 29.99 | 29.05 | 29.18 | 29.18 | -0.34% | 2,116 |
| Aug 13, 2026 | 29.80 | 31.20 | 29.28 | 29.28 | 29.28 | -4.41% | 873 |
| Aug 12, 2026 | 29.00 | 31.20 | 29.00 | 30.63 | 30.63 | -0.07% | 3,768 |
| Aug 11, 2026 | 31.00 | 31.31 | 29.45 | 30.65 | 30.65 | 2.44% | 1,009 |
| Aug 10, 2026 | 31.08 | 31.20 | 29.50 | 29.92 | 29.92 | -3.73% | 925 |
| Aug 7, 2026 | 29.26 | 31.20 | 29.26 | 31.08 | 31.08 | 6.22% | 1,839 |
| Aug 6, 2026 | 30.51 | 31.65 | 29.01 | 29.26 | 29.26 | -5.06% | 15,698 |
| Aug 5, 2026 | 29.40 | 31.89 | 29.40 | 30.82 | 30.82 | 4.83% | 567 |
| Aug 4, 2026 | 30.99 | 30.99 | 29.40 | 29.40 | 29.40 | -5.13% | 686 |
| Aug 3, 2026 | 30.00 | 31.00 | 29.35 | 30.99 | 30.99 | 0.52% | 4,462 |
| Jul 31, 2026 | 29.26 | 30.92 | 29.26 | 30.83 | 30.83 | -0.29% | 209 |
| Jul 30, 2026 | 30.90 | 31.00 | 30.85 | 30.92 | 30.92 | 0.26% | 937 |
| Jul 29, 2026 | 29.03 | 30.90 | 29.03 | 30.84 | 30.84 | 5.80% | 1,966 |
| Jul 28, 2026 | 29.45 | 29.45 | 29.15 | 29.15 | 29.15 | -1.02% | 500 |
| Jul 27, 2026 | 30.80 | 30.80 | 29.10 | 29.45 | 29.45 | -3.60% | 2,818 |
| Jul 24, 2026 | 29.70 | 30.55 | 29.05 | 30.55 | 30.55 | 5.34% | 36 |
| Jul 23, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.17% | 2,005 |
| Jul 22, 2026 | 29.50 | 30.85 | 29.27 | 29.95 | 29.95 | 1.53% | 2,290 |
| 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 |