Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,822.00
-5.20 (-0.28%)
Nov 28, 2025, 3:30 PM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1,596.80 | 1,714.00 | 1,596.80 | 1,679.80 | 1,679.80 | 5.20% | 2,949,014 |
| Oct 23, 2025 | 1,605.10 | 1,633.00 | 1,583.20 | 1,596.80 | 1,596.80 | -0.31% | 295,596 |
| Oct 21, 2025 | 1,564.00 | 1,610.00 | 1,563.90 | 1,601.70 | 1,601.70 | 2.70% | 73,269 |
| Oct 20, 2025 | 1,577.80 | 1,581.20 | 1,550.00 | 1,559.60 | 1,559.60 | -0.73% | 128,320 |
| Oct 17, 2025 | 1,591.00 | 1,592.20 | 1,556.00 | 1,571.00 | 1,571.00 | -0.54% | 141,171 |
| Oct 16, 2025 | 1,599.40 | 1,615.00 | 1,571.00 | 1,579.60 | 1,579.60 | -1.24% | 205,666 |
| Oct 15, 2025 | 1,592.00 | 1,610.00 | 1,573.70 | 1,599.40 | 1,599.40 | 0.94% | 129,993 |
| Oct 14, 2025 | 1,617.00 | 1,624.20 | 1,580.00 | 1,584.50 | 1,584.50 | -2.01% | 118,695 |
| Oct 13, 2025 | 1,640.00 | 1,640.00 | 1,598.50 | 1,617.00 | 1,617.00 | -1.55% | 131,396 |
| Oct 10, 2025 | 1,627.00 | 1,650.20 | 1,613.90 | 1,642.40 | 1,642.40 | 1.40% | 204,033 |
| Oct 9, 2025 | 1,548.50 | 1,631.00 | 1,544.00 | 1,619.70 | 1,619.70 | 4.60% | 375,883 |
| Oct 8, 2025 | 1,564.10 | 1,567.50 | 1,542.10 | 1,548.50 | 1,548.50 | -1.00% | 170,018 |
| Oct 7, 2025 | 1,548.00 | 1,577.00 | 1,537.00 | 1,564.10 | 1,564.10 | 1.31% | 180,196 |
| Oct 6, 2025 | 1,584.00 | 1,584.00 | 1,533.10 | 1,543.80 | 1,543.80 | -2.04% | 341,651 |
| Oct 3, 2025 | 1,562.50 | 1,629.40 | 1,562.10 | 1,575.90 | 1,575.90 | 1.09% | 347,543 |
| Oct 1, 2025 | 1,575.50 | 1,577.80 | 1,550.00 | 1,558.90 | 1,558.90 | -0.69% | 166,214 |
| Sep 30, 2025 | 1,615.00 | 1,636.30 | 1,552.00 | 1,569.80 | 1,569.80 | -2.16% | 532,094 |
| Sep 29, 2025 | 1,573.90 | 1,618.00 | 1,554.30 | 1,604.50 | 1,604.50 | 2.97% | 310,508 |
| 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 |