Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,558.20
-36.80 (-2.31%)
Sep 26, 2025, 3:29 PM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,595.00 | 1,609.90 | 1,550.00 | 1,558.20 | 1,558.20 | -2.31% | 281,018 |
| Sep 25, 2025 | 1,644.00 | 1,644.20 | 1,583.40 | 1,595.00 | 1,595.00 | -2.89% | 240,826 |
| Sep 24, 2025 | 1,667.00 | 1,669.50 | 1,638.20 | 1,642.40 | 1,642.40 | -1.07% | 134,099 |
| Sep 23, 2025 | 1,680.00 | 1,680.00 | 1,651.00 | 1,660.20 | 1,660.20 | -0.69% | 116,767 |
| Sep 22, 2025 | 1,661.40 | 1,704.00 | 1,656.10 | 1,671.80 | 1,671.80 | 0.63% | 175,843 |
| Sep 19, 2025 | 1,680.00 | 1,685.00 | 1,656.10 | 1,661.40 | 1,661.40 | -1.09% | 177,616 |
| Sep 18, 2025 | 1,678.90 | 1,698.50 | 1,669.70 | 1,679.70 | 1,679.70 | 0.77% | 163,732 |
| Sep 17, 2025 | 1,667.00 | 1,685.00 | 1,658.80 | 1,666.90 | 1,666.90 | 0.63% | 149,517 |
| Sep 16, 2025 | 1,669.80 | 1,675.00 | 1,652.00 | 1,656.40 | 1,656.40 | -0.39% | 251,807 |
| Sep 15, 2025 | 1,670.00 | 1,706.00 | 1,656.10 | 1,662.90 | 1,662.90 | 0.39% | 260,406 |
| Sep 12, 2025 | 1,665.00 | 1,691.00 | 1,640.00 | 1,656.50 | 1,656.50 | -0.16% | 222,898 |
| Sep 11, 2025 | 1,667.00 | 1,680.90 | 1,651.40 | 1,659.20 | 1,659.20 | -0.23% | 290,687 |
| Sep 10, 2025 | 1,678.80 | 1,691.50 | 1,659.10 | 1,663.00 | 1,663.00 | -0.32% | 126,537 |
| Sep 9, 2025 | 1,689.90 | 1,692.20 | 1,664.20 | 1,668.40 | 1,668.40 | -0.83% | 106,279 |
| Sep 8, 2025 | 1,702.00 | 1,708.90 | 1,678.00 | 1,682.40 | 1,682.40 | -0.66% | 111,868 |
| Sep 5, 2025 | 1,657.80 | 1,699.90 | 1,651.00 | 1,693.50 | 1,693.50 | 2.15% | 311,080 |
| Sep 4, 2025 | 1,740.30 | 1,756.60 | 1,650.10 | 1,657.80 | 1,657.80 | -2.33% | 429,204 |
| Sep 3, 2025 | 1,682.70 | 1,721.00 | 1,655.00 | 1,697.40 | 1,697.40 | 0.50% | 385,288 |
| Sep 2, 2025 | 1,660.90 | 1,714.90 | 1,651.60 | 1,688.90 | 1,688.90 | 2.01% | 272,861 |
| Sep 1, 2025 | 1,619.70 | 1,672.40 | 1,619.70 | 1,655.60 | 1,655.60 | 2.22% | 207,186 |
| Aug 29, 2025 | 1,668.00 | 1,672.90 | 1,614.00 | 1,619.70 | 1,619.70 | -2.83% | 207,715 |
| Aug 28, 2025 | 1,675.00 | 1,677.00 | 1,630.40 | 1,666.80 | 1,666.80 | -0.77% | 252,204 |
| Aug 26, 2025 | 1,738.00 | 1,738.00 | 1,670.00 | 1,679.80 | 1,679.80 | -3.49% | 281,773 |
| Aug 25, 2025 | 1,734.80 | 1,772.90 | 1,729.90 | 1,740.50 | 1,740.50 | 0.76% | 203,653 |
| Aug 22, 2025 | 1,734.00 | 1,745.00 | 1,718.70 | 1,727.40 | 1,727.40 | -0.38% | 157,491 |
| Aug 21, 2025 | 1,732.10 | 1,753.20 | 1,730.60 | 1,734.00 | 1,734.00 | 0.52% | 237,690 |
| Aug 20, 2025 | 1,750.10 | 1,765.90 | 1,722.60 | 1,725.00 | 1,725.00 | -1.43% | 142,050 |
| Aug 19, 2025 | 1,739.20 | 1,756.90 | 1,732.20 | 1,750.10 | 1,750.10 | 0.53% | 227,864 |
| Aug 18, 2025 | 1,800.00 | 1,805.00 | 1,726.30 | 1,740.80 | 1,740.80 | -2.46% | 327,039 |
| Aug 14, 2025 | 1,790.00 | 1,800.00 | 1,777.00 | 1,784.70 | 1,784.70 | -0.21% | 96,560 |
| Aug 13, 2025 | 1,797.90 | 1,821.00 | 1,781.00 | 1,788.50 | 1,788.50 | 0.38% | 165,299 |
| Aug 12, 2025 | 1,790.00 | 1,807.20 | 1,775.00 | 1,781.80 | 1,781.80 | -0.79% | 121,503 |
| Aug 11, 2025 | 1,790.00 | 1,816.90 | 1,766.00 | 1,796.00 | 1,796.00 | 1.00% | 132,493 |
| Aug 8, 2025 | 1,837.00 | 1,848.00 | 1,765.00 | 1,778.30 | 1,778.30 | -3.32% | 218,216 |
| Aug 7, 2025 | 1,780.00 | 1,858.90 | 1,761.60 | 1,839.40 | 1,839.40 | 2.81% | 262,553 |
| Aug 6, 2025 | 1,784.40 | 1,800.00 | 1,757.90 | 1,789.20 | 1,789.20 | 0.66% | 257,879 |
| Aug 5, 2025 | 1,800.00 | 1,809.60 | 1,771.20 | 1,777.50 | 1,777.50 | -1.51% | 168,789 |
| Aug 4, 2025 | 1,804.60 | 1,826.20 | 1,767.00 | 1,804.80 | 1,804.80 | 0.81% | 131,335 |
| Aug 1, 2025 | 1,885.00 | 1,887.40 | 1,784.10 | 1,790.30 | 1,790.30 | -4.44% | 323,033 |
| Jul 31, 2025 | 1,888.50 | 1,897.70 | 1,861.00 | 1,873.50 | 1,873.50 | -1.29% | 175,803 |
| Jul 30, 2025 | 1,882.30 | 1,949.00 | 1,862.10 | 1,898.00 | 1,898.00 | 1.64% | 874,077 |
| Jul 29, 2025 | 1,830.00 | 1,884.90 | 1,815.10 | 1,867.40 | 1,867.40 | 2.89% | 531,020 |
| Jul 28, 2025 | 1,888.00 | 1,888.00 | 1,803.00 | 1,815.00 | 1,815.00 | -3.80% | 340,954 |
| Jul 25, 2025 | 1,821.00 | 1,897.60 | 1,812.90 | 1,886.60 | 1,886.60 | 4.07% | 1,229,262 |
| Jul 24, 2025 | 1,735.20 | 1,824.50 | 1,735.20 | 1,812.90 | 1,812.90 | 5.10% | 1,332,132 |
| Jul 23, 2025 | 1,733.20 | 1,736.80 | 1,720.00 | 1,725.00 | 1,725.00 | 0.05% | 108,034 |
| Jul 22, 2025 | 1,722.00 | 1,744.90 | 1,703.00 | 1,724.10 | 1,724.10 | 0.63% | 157,413 |
| Jul 21, 2025 | 1,730.00 | 1,744.90 | 1,708.00 | 1,713.30 | 1,713.30 | -0.55% | 187,640 |
| Jul 18, 2025 | 1,740.80 | 1,740.80 | 1,705.00 | 1,722.70 | 1,722.70 | -0.27% | 160,744 |
| Jul 17, 2025 | 1,725.90 | 1,737.70 | 1,717.00 | 1,727.30 | 1,727.30 | 0.26% | 121,378 |