Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,667.10
-7.30 (-0.44%)
Oct 31, 2025, 3:30 PM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,690.00 | 1,764.00 | 1,636.00 | 1,667.10 | 1,667.10 | -0.44% | 1,544,632 |
| 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% | 345,900 |
| 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% | 206,149 |
| Oct 15, 2025 | 1,592.00 | 1,610.00 | 1,573.70 | 1,599.40 | 1,599.40 | 0.94% | 130,181 |
| 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% | 376,005 |
| 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% | 166,223 |
| 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 |
| 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 |