Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,798.00
-22.50 (-1.24%)
Jan 7, 2026, 11:50 AM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1,818.00 | 1,833.00 | 1,801.00 | 1,820.50 | 1,820.50 | 0.15% | 142,034 |
| Jan 5, 2026 | 1,855.00 | 1,863.60 | 1,810.00 | 1,817.80 | 1,817.80 | -2.30% | 143,399 |
| Jan 2, 2026 | 1,860.40 | 1,875.90 | 1,847.10 | 1,860.50 | 1,860.50 | 0.11% | 127,868 |
| Jan 1, 2026 | 1,867.00 | 1,875.00 | 1,838.50 | 1,858.50 | 1,858.50 | 0.04% | 90,386 |
| Dec 31, 2025 | 1,865.50 | 1,876.10 | 1,845.20 | 1,857.80 | 1,857.80 | -0.47% | 143,443 |
| Dec 30, 2025 | 1,850.00 | 1,885.00 | 1,822.30 | 1,866.60 | 1,866.60 | 0.82% | 308,203 |
| Dec 29, 2025 | 1,880.50 | 1,913.60 | 1,816.10 | 1,851.50 | 1,851.50 | -1.27% | 316,846 |
| Dec 26, 2025 | 1,881.00 | 1,910.00 | 1,850.00 | 1,875.40 | 1,875.40 | 0.40% | 359,965 |
| Dec 24, 2025 | 1,845.00 | 1,880.00 | 1,831.40 | 1,867.90 | 1,867.90 | 1.24% | 191,514 |
| Dec 23, 2025 | 1,844.90 | 1,857.00 | 1,829.90 | 1,845.10 | 1,845.10 | 0.06% | 121,674 |
| Dec 22, 2025 | 1,819.70 | 1,850.90 | 1,815.00 | 1,844.00 | 1,844.00 | 1.81% | 171,682 |
| Dec 19, 2025 | 1,823.60 | 1,849.00 | 1,782.50 | 1,811.20 | 1,811.20 | -0.52% | 451,688 |
| Dec 18, 2025 | 1,825.90 | 1,832.50 | 1,794.00 | 1,820.60 | 1,820.60 | -0.81% | 118,811 |
| Dec 17, 2025 | 1,845.40 | 1,861.10 | 1,822.20 | 1,835.50 | 1,835.50 | -0.64% | 119,275 |
| Dec 16, 2025 | 1,867.10 | 1,877.40 | 1,817.00 | 1,847.40 | 1,847.40 | -0.93% | 222,864 |
| Dec 15, 2025 | 1,844.00 | 1,875.00 | 1,831.40 | 1,864.70 | 1,864.70 | 1.11% | 205,093 |
| Dec 12, 2025 | 1,784.30 | 1,850.00 | 1,784.30 | 1,844.20 | 1,844.20 | 4.03% | 286,250 |
| Dec 11, 2025 | 1,796.90 | 1,829.70 | 1,767.00 | 1,772.80 | 1,772.80 | -1.46% | 86,756 |
| Dec 10, 2025 | 1,811.80 | 1,844.10 | 1,789.90 | 1,799.00 | 1,799.00 | -0.19% | 108,557 |
| Dec 9, 2025 | 1,780.00 | 1,820.00 | 1,730.00 | 1,802.40 | 1,802.40 | 0.32% | 310,084 |
| Dec 8, 2025 | 1,799.80 | 1,838.60 | 1,780.30 | 1,796.70 | 1,796.70 | 0.18% | 260,210 |
| Dec 5, 2025 | 1,800.00 | 1,815.60 | 1,781.70 | 1,793.50 | 1,793.50 | -0.38% | 152,874 |
| Dec 4, 2025 | 1,780.00 | 1,818.00 | 1,780.00 | 1,800.30 | 1,800.30 | 0.65% | 154,839 |
| Dec 3, 2025 | 1,775.00 | 1,798.20 | 1,766.90 | 1,788.60 | 1,788.60 | 0.66% | 163,330 |
| Dec 2, 2025 | 1,787.10 | 1,814.40 | 1,770.00 | 1,776.80 | 1,776.80 | -0.70% | 127,698 |
| Dec 1, 2025 | 1,825.10 | 1,836.80 | 1,772.40 | 1,789.40 | 1,789.40 | -1.86% | 187,779 |
| Nov 28, 2025 | 1,821.00 | 1,852.80 | 1,812.00 | 1,823.30 | 1,823.30 | -0.21% | 154,471 |
| Nov 27, 2025 | 1,878.50 | 1,878.50 | 1,815.20 | 1,827.20 | 1,827.20 | -1.33% | 263,568 |
| Nov 26, 2025 | 1,811.00 | 1,903.30 | 1,809.50 | 1,851.90 | 1,851.90 | 1.97% | 1,160,082 |
| Nov 25, 2025 | 1,833.00 | 1,844.20 | 1,798.60 | 1,816.10 | 1,816.10 | -0.86% | 432,372 |
| Nov 24, 2025 | 1,708.70 | 1,859.90 | 1,686.60 | 1,831.90 | 1,831.90 | 7.49% | 1,692,387 |
| Nov 21, 2025 | 1,700.00 | 1,714.90 | 1,682.00 | 1,704.20 | 1,704.20 | 0.15% | 189,015 |
| Nov 20, 2025 | 1,707.10 | 1,742.10 | 1,694.80 | 1,701.60 | 1,701.60 | -0.05% | 94,475 |
| Nov 19, 2025 | 1,726.00 | 1,726.00 | 1,691.60 | 1,702.40 | 1,702.40 | -1.54% | 130,353 |
| Nov 18, 2025 | 1,765.40 | 1,771.10 | 1,721.00 | 1,729.10 | 1,729.10 | -1.74% | 127,916 |
| Nov 17, 2025 | 1,742.20 | 1,769.80 | 1,732.10 | 1,759.70 | 1,759.70 | 1.00% | 199,583 |
| Nov 14, 2025 | 1,725.00 | 1,758.40 | 1,715.00 | 1,742.20 | 1,742.20 | 1.38% | 170,988 |
| Nov 13, 2025 | 1,739.00 | 1,759.00 | 1,710.00 | 1,718.50 | 1,718.50 | -1.06% | 139,120 |
| Nov 12, 2025 | 1,735.90 | 1,775.00 | 1,730.40 | 1,736.90 | 1,736.90 | 0.06% | 236,937 |
| Nov 11, 2025 | 1,728.40 | 1,742.70 | 1,715.50 | 1,735.80 | 1,735.80 | 0.34% | 120,164 |
| Nov 10, 2025 | 1,711.00 | 1,749.50 | 1,685.20 | 1,730.00 | 1,730.00 | 1.12% | 321,705 |
| Nov 7, 2025 | 1,703.60 | 1,727.70 | 1,676.10 | 1,710.80 | 1,710.80 | 0.41% | 330,503 |
| Nov 6, 2025 | 1,769.00 | 1,769.00 | 1,695.10 | 1,703.80 | 1,703.80 | -3.59% | 316,037 |
| Nov 4, 2025 | 1,806.60 | 1,809.00 | 1,753.10 | 1,767.20 | 1,767.20 | -2.18% | 365,193 |
| Nov 3, 2025 | 1,677.00 | 1,822.00 | 1,674.60 | 1,806.60 | 1,806.60 | 8.37% | 2,439,106 |
| Oct 31, 2025 | 1,690.00 | 1,764.00 | 1,636.00 | 1,667.10 | 1,667.10 | -0.44% | 1,545,383 |
| Oct 30, 2025 | 1,650.00 | 1,687.50 | 1,625.60 | 1,674.40 | 1,674.40 | 1.90% | 341,187 |
| Oct 29, 2025 | 1,648.00 | 1,656.00 | 1,625.40 | 1,643.20 | 1,643.20 | 0.14% | 251,348 |
| Oct 28, 2025 | 1,681.10 | 1,692.00 | 1,630.10 | 1,640.90 | 1,640.90 | -2.40% | 345,860 |
| Oct 27, 2025 | 1,688.10 | 1,692.40 | 1,667.10 | 1,681.30 | 1,681.30 | 0.09% | 327,822 |