Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,561.80
-42.60 (-2.66%)
At close: Feb 1, 2026
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,620.00 | 1,637.00 | 1,573.50 | 1,604.40 | 1,604.40 | -1.20% | 208,522 |
| Jan 29, 2026 | 1,559.90 | 1,631.20 | 1,536.00 | 1,623.90 | 1,623.90 | 4.44% | 257,501 |
| Jan 28, 2026 | 1,479.00 | 1,559.00 | 1,470.30 | 1,554.80 | 1,554.80 | 6.04% | 233,866 |
| Jan 27, 2026 | 1,575.00 | 1,579.80 | 1,460.00 | 1,466.30 | 1,466.30 | -5.39% | 325,658 |
| Jan 23, 2026 | 1,524.10 | 1,602.00 | 1,518.20 | 1,549.90 | 1,549.90 | 2.20% | 399,195 |
| Jan 22, 2026 | 1,570.90 | 1,624.00 | 1,503.50 | 1,516.50 | 1,516.50 | -2.40% | 329,519 |
| Jan 21, 2026 | 1,550.00 | 1,620.00 | 1,505.00 | 1,553.80 | 1,553.80 | -0.02% | 245,125 |
| Jan 20, 2026 | 1,579.60 | 1,604.10 | 1,541.00 | 1,554.10 | 1,554.10 | -1.61% | 191,045 |
| Jan 19, 2026 | 1,575.10 | 1,591.80 | 1,556.00 | 1,579.60 | 1,579.60 | -0.87% | 166,023 |
| Jan 16, 2026 | 1,613.40 | 1,632.90 | 1,589.10 | 1,593.40 | 1,593.40 | -1.24% | 111,674 |
| Jan 14, 2026 | 1,625.40 | 1,645.60 | 1,608.70 | 1,613.40 | 1,613.40 | -0.74% | 110,852 |
| Jan 13, 2026 | 1,619.50 | 1,650.00 | 1,616.00 | 1,625.40 | 1,625.40 | 0.46% | 138,022 |
| Jan 12, 2026 | 1,679.90 | 1,683.00 | 1,596.00 | 1,618.00 | 1,618.00 | -3.69% | 423,926 |
| Jan 9, 2026 | 1,717.10 | 1,733.80 | 1,671.00 | 1,680.00 | 1,680.00 | -2.72% | 159,216 |
| Jan 8, 2026 | 1,775.00 | 1,779.50 | 1,715.00 | 1,726.90 | 1,726.90 | -3.23% | 271,441 |
| Jan 7, 2026 | 1,825.40 | 1,834.00 | 1,780.00 | 1,784.50 | 1,784.50 | -1.98% | 147,895 |
| 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 |