NSE:GRAVISSHO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	27.29	27.89	26.99	27.38	27.38	2.55%	8,084
May 6, 2026	27.50	27.50	25.50	26.70	26.70	-1.00%	126,891
May 5, 2026	27.93	27.95	26.83	26.97	26.97	-0.92%	31,330
May 4, 2026	27.70	27.70	27.20	27.22	27.22	-0.29%	889
Apr 30, 2026	27.35	27.55	27.30	27.30	27.30	0.55%	3,085
Apr 29, 2026	27.75	28.00	26.60	27.15	27.15	-1.63%	87,519
Apr 28, 2026	28.40	28.40	27.30	27.60	27.60	-0.54%	21,259
Apr 27, 2026	27.95	28.50	27.65	27.75	27.75	0.36%	74,700
Apr 24, 2026	27.75	28.00	26.95	27.65	27.65	-0.36%	21,834
Apr 23, 2026	27.15	28.70	27.15	27.75	27.75	-0.18%	25,474
Apr 22, 2026	29.40	29.40	26.50	27.80	27.80	-2.97%	43,300
Apr 21, 2026	28.90	30.05	28.30	28.65	28.65	2.14%	82,001