Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,585.90
-46.40 (-2.84%)
At close: Feb 20, 2026
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,629.85 | 1,631.35 | 1,575.00 | 1,589.25 | 1,589.25 | -2.58% | 5,143 |
| Feb 19, 2026 | 1,626.00 | 1,665.00 | 1,621.90 | 1,631.35 | 1,631.35 | 0.84% | 8,714 |
| Feb 18, 2026 | 1,641.45 | 1,662.40 | 1,615.00 | 1,617.70 | 1,617.70 | -2.15% | 14,546 |
| Feb 17, 2026 | 1,637.85 | 1,663.90 | 1,637.85 | 1,653.25 | 1,653.25 | -0.57% | 4,451 |
| Feb 16, 2026 | 1,643.45 | 1,671.45 | 1,622.70 | 1,662.70 | 1,662.70 | 0.20% | 14,253 |
| Feb 13, 2026 | 1,642.05 | 1,675.00 | 1,638.25 | 1,659.35 | 1,659.35 | -0.87% | 9,616 |
| Feb 12, 2026 | 1,690.40 | 1,698.50 | 1,667.30 | 1,673.90 | 1,673.90 | -0.97% | 4,752 |
| Feb 11, 2026 | 1,719.15 | 1,729.40 | 1,670.30 | 1,690.30 | 1,690.30 | -0.49% | 6,671 |
| Feb 10, 2026 | 1,725.40 | 1,763.05 | 1,678.10 | 1,698.60 | 1,698.60 | 1.47% | 24,898 |
| Feb 9, 2026 | 1,646.00 | 1,676.15 | 1,646.00 | 1,673.95 | 1,673.95 | 1.82% | 10,594 |
| Feb 6, 2026 | 1,667.85 | 1,667.85 | 1,625.00 | 1,644.00 | 1,644.00 | -1.57% | 11,731 |
| Feb 5, 2026 | 1,683.30 | 1,683.30 | 1,650.00 | 1,670.15 | 1,670.15 | 0.57% | 4,732 |
| Feb 4, 2026 | 1,657.20 | 1,671.00 | 1,647.70 | 1,660.65 | 1,660.65 | 0.21% | 7,069 |
| Feb 3, 2026 | 1,640.20 | 1,687.25 | 1,615.95 | 1,657.15 | 1,657.15 | 2.09% | 15,210 |
| Feb 2, 2026 | 1,558.05 | 1,630.00 | 1,527.30 | 1,623.30 | 1,623.30 | 3.94% | 10,229 |
| Feb 1, 2026 | 1,628.90 | 1,628.90 | 1,508.00 | 1,561.75 | 1,561.75 | -2.58% | 9,095 |
| Jan 30, 2026 | 1,621.00 | 1,636.40 | 1,574.00 | 1,603.10 | 1,603.10 | -1.26% | 11,126 |
| Jan 29, 2026 | 1,576.25 | 1,631.00 | 1,539.00 | 1,623.55 | 1,623.55 | 4.48% | 13,813 |
| Jan 28, 2026 | 1,484.35 | 1,559.00 | 1,470.50 | 1,553.95 | 1,553.95 | 5.92% | 25,796 |
| Jan 27, 2026 | 1,583.80 | 1,583.80 | 1,460.15 | 1,467.10 | 1,467.10 | -5.30% | 16,037 |
| Jan 23, 2026 | 1,516.80 | 1,600.00 | 1,516.80 | 1,549.25 | 1,549.25 | 2.16% | 38,210 |
| Jan 22, 2026 | 1,566.25 | 1,622.20 | 1,503.50 | 1,516.50 | 1,516.50 | -2.42% | 32,328 |
| Jan 21, 2026 | 1,541.45 | 1,593.10 | 1,504.45 | 1,554.15 | 1,554.15 | 0.14% | 15,244 |
| Jan 20, 2026 | 1,580.90 | 1,604.85 | 1,540.00 | 1,551.90 | 1,551.90 | -1.83% | 20,942 |
| Jan 19, 2026 | 1,577.00 | 1,591.00 | 1,556.80 | 1,580.90 | 1,580.90 | -0.76% | 13,808 |
| Jan 16, 2026 | 1,614.00 | 1,621.75 | 1,589.00 | 1,593.05 | 1,593.05 | -1.36% | 16,308 |
| Jan 14, 2026 | 1,611.35 | 1,642.00 | 1,609.00 | 1,614.95 | 1,614.95 | -0.68% | 10,692 |
| Jan 13, 2026 | 1,620.00 | 1,651.00 | 1,615.95 | 1,626.05 | 1,626.05 | 0.48% | 14,016 |
| Jan 12, 2026 | 1,675.20 | 1,681.90 | 1,595.20 | 1,618.35 | 1,618.35 | -3.71% | 41,982 |
| Jan 9, 2026 | 1,724.30 | 1,734.55 | 1,674.70 | 1,680.65 | 1,680.65 | -2.61% | 10,946 |
| Jan 8, 2026 | 1,770.00 | 1,779.20 | 1,714.30 | 1,725.75 | 1,725.75 | -3.25% | 11,724 |
| Jan 7, 2026 | 1,820.40 | 1,825.15 | 1,780.00 | 1,783.80 | 1,783.80 | -2.00% | 7,462 |
| Jan 6, 2026 | 1,815.00 | 1,832.50 | 1,801.20 | 1,820.25 | 1,820.25 | -0.04% | 13,362 |
| Jan 5, 2026 | 1,857.05 | 1,863.65 | 1,809.10 | 1,820.90 | 1,820.90 | -2.08% | 9,050 |
| Jan 2, 2026 | 1,879.70 | 1,879.70 | 1,847.50 | 1,859.55 | 1,859.55 | 0.08% | 10,589 |
| Jan 1, 2026 | 1,878.60 | 1,878.60 | 1,836.50 | 1,858.00 | 1,858.00 | -0.01% | 13,367 |
| Dec 31, 2025 | 1,867.35 | 1,875.20 | 1,845.10 | 1,858.10 | 1,858.10 | -0.51% | 14,164 |
| Dec 30, 2025 | 1,846.00 | 1,885.00 | 1,823.00 | 1,867.70 | 1,867.70 | 0.68% | 19,331 |
| Dec 29, 2025 | 1,907.00 | 1,914.40 | 1,817.85 | 1,855.05 | 1,855.05 | -0.89% | 25,156 |
| Dec 26, 2025 | 1,872.20 | 1,910.00 | 1,854.20 | 1,871.65 | 1,871.65 | 0.18% | 35,240 |
| Dec 24, 2025 | 1,843.10 | 1,879.95 | 1,832.05 | 1,868.30 | 1,868.30 | 1.37% | 8,685 |
| Dec 23, 2025 | 1,843.50 | 1,856.25 | 1,830.00 | 1,843.05 | 1,843.05 | -0.02% | 3,810 |
| Dec 22, 2025 | 1,829.15 | 1,851.55 | 1,815.00 | 1,843.45 | 1,843.45 | 1.87% | 5,679 |
| Dec 19, 2025 | 1,839.55 | 1,845.00 | 1,783.50 | 1,809.60 | 1,809.60 | -0.59% | 8,770 |
| Dec 18, 2025 | 1,821.60 | 1,829.25 | 1,794.05 | 1,820.30 | 1,820.30 | -0.80% | 8,963 |
| Dec 17, 2025 | 1,839.05 | 1,856.70 | 1,824.00 | 1,834.90 | 1,834.90 | -0.69% | 13,177 |
| Dec 16, 2025 | 1,864.50 | 1,875.00 | 1,818.00 | 1,847.65 | 1,847.65 | -0.90% | 6,111 |
| Dec 15, 2025 | 1,807.10 | 1,875.00 | 1,807.10 | 1,864.50 | 1,864.50 | 0.99% | 26,386 |
| Dec 12, 2025 | 1,775.05 | 1,851.00 | 1,775.05 | 1,846.30 | 1,846.30 | 4.28% | 14,316 |
| Dec 11, 2025 | 1,791.15 | 1,827.45 | 1,766.25 | 1,770.45 | 1,770.45 | -1.53% | 5,278 |