Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,790.30
-83.20 (-4.44%)
Aug 1, 2025, 3:30 PM IST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,885.00 | 1,887.40 | 1,784.10 | 1,790.30 | 1,790.30 | -4.44% | 323,030 |
| 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 |
| Jul 16, 2025 | 1,719.30 | 1,738.40 | 1,718.10 | 1,722.80 | 1,722.80 | -0.08% | 150,580 |
| Jul 15, 2025 | 1,730.00 | 1,752.50 | 1,718.60 | 1,724.10 | 1,724.10 | -0.34% | 235,058 |
| Jul 14, 2025 | 1,739.90 | 1,754.90 | 1,711.00 | 1,730.00 | 1,730.00 | -0.50% | 191,839 |
| Jul 11, 2025 | 1,773.10 | 1,796.10 | 1,733.50 | 1,738.70 | 1,738.70 | -2.10% | 171,280 |
| Jul 10, 2025 | 1,799.00 | 1,809.40 | 1,765.00 | 1,776.00 | 1,776.00 | -0.93% | 148,452 |
| Jul 9, 2025 | 1,804.20 | 1,818.10 | 1,788.00 | 1,792.60 | 1,792.60 | -0.64% | 116,900 |
| Jul 8, 2025 | 1,842.80 | 1,859.50 | 1,787.30 | 1,804.20 | 1,804.20 | -1.77% | 164,920 |
| Jul 7, 2025 | 1,855.00 | 1,864.40 | 1,818.40 | 1,836.70 | 1,836.70 | -0.99% | 131,850 |
| Jul 4, 2025 | 1,846.30 | 1,871.00 | 1,840.80 | 1,855.00 | 1,855.00 | 0.57% | 182,289 |
| Jul 3, 2025 | 1,859.60 | 1,879.90 | 1,840.00 | 1,844.50 | 1,844.50 | -0.81% | 119,542 |
| Jul 2, 2025 | 1,860.00 | 1,874.90 | 1,836.60 | 1,859.50 | 1,859.50 | 0.65% | 187,944 |
| Jul 1, 2025 | 1,885.00 | 1,893.70 | 1,842.00 | 1,847.50 | 1,847.50 | -1.77% | 187,927 |
| Jun 30, 2025 | 1,887.00 | 1,909.90 | 1,845.80 | 1,880.70 | 1,880.70 | 0.11% | 367,394 |
| Jun 27, 2025 | 1,830.00 | 1,883.50 | 1,814.00 | 1,878.70 | 1,878.70 | 3.84% | 626,092 |
| Jun 26, 2025 | 1,783.70 | 1,819.00 | 1,758.40 | 1,809.20 | 1,809.20 | 2.54% | 297,932 |
| Jun 25, 2025 | 1,751.90 | 1,848.80 | 1,751.90 | 1,764.30 | 1,764.30 | 2.12% | 1,530,981 |
| Jun 24, 2025 | 1,712.00 | 1,739.60 | 1,694.20 | 1,727.60 | 1,727.60 | 2.59% | 475,804 |
| Jun 23, 2025 | 1,668.00 | 1,696.00 | 1,645.80 | 1,684.00 | 1,684.00 | 0.56% | 200,164 |
| Jun 20, 2025 | 1,653.50 | 1,685.70 | 1,637.40 | 1,674.60 | 1,674.60 | 1.49% | 329,038 |
| Jun 19, 2025 | 1,682.80 | 1,705.00 | 1,643.50 | 1,650.00 | 1,650.00 | -1.76% | 290,085 |
| Jun 18, 2025 | 1,680.00 | 1,714.00 | 1,661.00 | 1,679.50 | 1,679.50 | -0.01% | 321,590 |
| Jun 17, 2025 | 1,742.00 | 1,747.60 | 1,676.80 | 1,679.70 | 1,679.70 | -3.35% | 385,585 |
| Jun 16, 2025 | 1,758.00 | 1,779.00 | 1,710.60 | 1,738.00 | 1,738.00 | -1.00% | 383,111 |
| Jun 13, 2025 | 1,769.50 | 1,788.30 | 1,752.00 | 1,755.50 | 1,755.50 | -2.52% | 188,131 |
| Jun 12, 2025 | 1,829.90 | 1,845.30 | 1,785.10 | 1,800.90 | 1,800.90 | -1.57% | 180,202 |
| Jun 11, 2025 | 1,850.60 | 1,861.70 | 1,827.00 | 1,829.60 | 1,829.60 | -1.13% | 133,548 |
| Jun 10, 2025 | 1,863.00 | 1,863.00 | 1,837.70 | 1,850.60 | 1,850.60 | 0.03% | 192,022 |
| Jun 9, 2025 | 1,907.10 | 1,907.10 | 1,845.00 | 1,850.00 | 1,850.00 | -1.63% | 277,892 |
| Jun 6, 2025 | 1,834.90 | 1,910.00 | 1,822.00 | 1,880.60 | 1,880.60 | 2.73% | 503,252 |
| Jun 5, 2025 | 1,852.00 | 1,859.20 | 1,825.00 | 1,830.60 | 1,830.60 | -1.12% | 243,229 |
| Jun 4, 2025 | 1,866.00 | 1,876.50 | 1,838.10 | 1,851.30 | 1,851.30 | -0.02% | 193,375 |
| Jun 3, 2025 | 1,863.00 | 1,937.90 | 1,838.90 | 1,851.60 | 1,851.60 | -0.23% | 554,040 |
| Jun 2, 2025 | 1,831.00 | 1,864.90 | 1,819.60 | 1,855.80 | 1,855.80 | 1.42% | 205,415 |
| May 30, 2025 | 1,876.80 | 1,901.00 | 1,818.00 | 1,829.90 | 1,829.90 | -2.50% | 289,466 |
| May 29, 2025 | 1,927.00 | 1,939.50 | 1,865.70 | 1,876.80 | 1,876.80 | -2.12% | 274,362 |
| May 28, 2025 | 1,921.40 | 1,948.20 | 1,907.20 | 1,917.40 | 1,917.40 | 0.52% | 216,976 |
| May 27, 2025 | 1,954.00 | 1,958.10 | 1,900.00 | 1,907.50 | 1,907.50 | -2.39% | 251,557 |
| May 26, 2025 | 1,964.00 | 1,980.00 | 1,921.50 | 1,954.30 | 1,954.30 | 0.07% | 401,461 |