Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,420.00
-83.20 (-5.53%)
At close: Mar 13, 2026
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,532.00 | 1,547.90 | 1,412.30 | 1,420.00 | 1,420.00 | -5.53% | 403,094 |
| Mar 12, 2026 | 1,505.00 | 1,518.00 | 1,468.00 | 1,503.20 | 1,503.20 | -0.14% | 204,548 |
| Mar 11, 2026 | 1,509.70 | 1,538.70 | 1,492.20 | 1,505.30 | 1,505.30 | -0.29% | 212,918 |
| Mar 10, 2026 | 1,524.40 | 1,524.40 | 1,500.20 | 1,509.70 | 1,509.70 | 0.87% | 126,648 |
| Mar 9, 2026 | 1,510.30 | 1,522.50 | 1,472.00 | 1,496.70 | 1,496.70 | -2.75% | 222,167 |
| Mar 6, 2026 | 1,536.60 | 1,553.90 | 1,522.20 | 1,539.10 | 1,539.10 | 0.15% | 128,475 |
| Mar 5, 2026 | 1,534.00 | 1,546.90 | 1,515.20 | 1,536.80 | 1,536.80 | 0.18% | 136,142 |
| Mar 4, 2026 | 1,537.20 | 1,546.90 | 1,512.60 | 1,534.10 | 1,534.10 | -1.74% | 147,986 |
| Mar 2, 2026 | 1,519.90 | 1,605.60 | 1,519.90 | 1,561.20 | 1,561.20 | -3.21% | 220,872 |
| Feb 27, 2026 | 1,621.00 | 1,621.00 | 1,595.30 | 1,613.00 | 1,613.00 | -0.88% | 63,652 |
| Feb 26, 2026 | 1,602.00 | 1,655.90 | 1,598.00 | 1,627.40 | 1,627.40 | 2.06% | 256,561 |
| Feb 25, 2026 | 1,584.30 | 1,600.80 | 1,579.80 | 1,594.50 | 1,594.50 | 0.93% | 65,822 |
| Feb 24, 2026 | 1,581.90 | 1,591.90 | 1,565.00 | 1,579.80 | 1,579.80 | -0.76% | 59,839 |
| Feb 23, 2026 | 1,595.00 | 1,604.00 | 1,568.00 | 1,591.90 | 1,591.90 | 0.38% | 117,252 |
| Feb 20, 2026 | 1,630.00 | 1,630.00 | 1,570.90 | 1,585.90 | 1,585.90 | -2.84% | 98,953 |
| Feb 19, 2026 | 1,625.80 | 1,667.00 | 1,619.50 | 1,632.30 | 1,632.30 | 0.79% | 187,013 |
| Feb 18, 2026 | 1,653.10 | 1,662.50 | 1,615.10 | 1,619.50 | 1,619.50 | -2.03% | 100,729 |
| Feb 17, 2026 | 1,640.00 | 1,668.00 | 1,640.00 | 1,653.10 | 1,653.10 | -0.67% | 67,894 |
| Feb 16, 2026 | 1,648.40 | 1,673.90 | 1,618.00 | 1,664.20 | 1,664.20 | 0.64% | 81,362 |
| Feb 13, 2026 | 1,670.00 | 1,676.20 | 1,639.00 | 1,653.60 | 1,653.60 | -1.12% | 100,145 |
| Feb 12, 2026 | 1,692.20 | 1,693.70 | 1,665.70 | 1,672.30 | 1,672.30 | -1.18% | 66,654 |
| Feb 11, 2026 | 1,712.00 | 1,727.50 | 1,669.30 | 1,692.20 | 1,692.20 | -0.52% | 137,053 |
| Feb 10, 2026 | 1,735.00 | 1,763.80 | 1,678.10 | 1,701.00 | 1,701.00 | 1.59% | 442,130 |
| Feb 9, 2026 | 1,644.60 | 1,677.00 | 1,644.60 | 1,674.30 | 1,674.30 | 1.91% | 100,581 |
| Feb 6, 2026 | 1,661.90 | 1,661.90 | 1,624.50 | 1,643.00 | 1,643.00 | -1.45% | 70,669 |
| Feb 5, 2026 | 1,662.30 | 1,678.00 | 1,649.00 | 1,667.20 | 1,667.20 | 0.29% | 118,915 |
| Feb 4, 2026 | 1,658.00 | 1,672.80 | 1,645.00 | 1,662.30 | 1,662.30 | 0.26% | 120,109 |
| Feb 3, 2026 | 1,660.00 | 1,689.20 | 1,616.40 | 1,658.00 | 1,658.00 | 2.04% | 342,498 |
| Feb 2, 2026 | 1,555.00 | 1,630.30 | 1,526.00 | 1,624.80 | 1,624.80 | 4.03% | 188,570 |
| Feb 1, 2026 | 1,609.70 | 1,621.00 | 1,507.30 | 1,561.80 | 1,561.80 | -2.66% | 127,428 |
| 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 |