Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,675.00
-65.50 (-3.76%)
Aug 26, 2025, 3:30 PM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,739.20 | 1,756.90 | 1,732.20 | 1,750.10 | 1,750.10 | 0.53% | 227,864 |
| Aug 18, 2025 | 1,800.00 | 1,805.00 | 1,726.30 | 1,740.80 | 1,740.80 | -2.46% | 327,039 |
| Aug 14, 2025 | 1,790.00 | 1,800.00 | 1,777.00 | 1,784.70 | 1,784.70 | -0.21% | 96,560 |
| Aug 13, 2025 | 1,797.90 | 1,821.00 | 1,781.00 | 1,788.50 | 1,788.50 | 0.38% | 165,299 |
| Aug 12, 2025 | 1,790.00 | 1,807.20 | 1,775.00 | 1,781.80 | 1,781.80 | -0.79% | 121,503 |
| Aug 11, 2025 | 1,790.00 | 1,816.90 | 1,766.00 | 1,796.00 | 1,796.00 | 1.00% | 132,493 |
| Aug 8, 2025 | 1,837.00 | 1,848.00 | 1,765.00 | 1,778.30 | 1,778.30 | -3.32% | 218,216 |
| Aug 7, 2025 | 1,780.00 | 1,858.90 | 1,761.60 | 1,839.40 | 1,839.40 | 2.81% | 262,553 |
| Aug 6, 2025 | 1,784.40 | 1,800.00 | 1,757.90 | 1,789.20 | 1,789.20 | 0.66% | 257,879 |
| Aug 5, 2025 | 1,800.00 | 1,809.60 | 1,771.20 | 1,777.50 | 1,777.50 | -1.51% | 168,789 |
| Aug 4, 2025 | 1,804.60 | 1,826.20 | 1,767.00 | 1,804.80 | 1,804.80 | 0.81% | 131,335 |
| Aug 1, 2025 | 1,885.00 | 1,887.40 | 1,784.10 | 1,790.30 | 1,790.30 | -4.44% | 323,033 |
| Jul 31, 2025 | 1,888.50 | 1,897.70 | 1,861.00 | 1,873.50 | 1,873.50 | -1.29% | 175,803 |
| Jul 30, 2025 | 1,882.30 | 1,949.00 | 1,862.10 | 1,898.00 | 1,898.00 | 1.64% | 874,077 |
| Jul 29, 2025 | 1,830.00 | 1,884.90 | 1,815.10 | 1,867.40 | 1,867.40 | 2.89% | 531,020 |
| Jul 28, 2025 | 1,888.00 | 1,888.00 | 1,803.00 | 1,815.00 | 1,815.00 | -3.80% | 340,954 |
| Jul 25, 2025 | 1,821.00 | 1,897.60 | 1,812.90 | 1,886.60 | 1,886.60 | 4.07% | 1,229,262 |
| Jul 24, 2025 | 1,735.20 | 1,824.50 | 1,735.20 | 1,812.90 | 1,812.90 | 5.10% | 1,332,132 |
| Jul 23, 2025 | 1,733.20 | 1,736.80 | 1,720.00 | 1,725.00 | 1,725.00 | 0.05% | 108,034 |
| Jul 22, 2025 | 1,722.00 | 1,744.90 | 1,703.00 | 1,724.10 | 1,724.10 | 0.63% | 157,413 |
| Jul 21, 2025 | 1,730.00 | 1,744.90 | 1,708.00 | 1,713.30 | 1,713.30 | -0.55% | 187,640 |
| Jul 18, 2025 | 1,740.80 | 1,740.80 | 1,705.00 | 1,722.70 | 1,722.70 | -0.27% | 160,744 |
| Jul 17, 2025 | 1,725.90 | 1,737.70 | 1,717.00 | 1,727.30 | 1,727.30 | 0.26% | 121,378 |
| Jul 16, 2025 | 1,719.30 | 1,738.40 | 1,718.10 | 1,722.80 | 1,722.80 | -0.08% | 150,580 |
| Jul 15, 2025 | 1,730.00 | 1,752.50 | 1,718.60 | 1,724.10 | 1,724.10 | -0.34% | 235,058 |
| Jul 14, 2025 | 1,739.90 | 1,754.90 | 1,711.00 | 1,730.00 | 1,730.00 | -0.50% | 191,839 |
| Jul 11, 2025 | 1,773.10 | 1,796.10 | 1,733.50 | 1,738.70 | 1,738.70 | -2.10% | 171,280 |
| Jul 10, 2025 | 1,799.00 | 1,809.40 | 1,765.00 | 1,776.00 | 1,776.00 | -0.93% | 148,452 |
| Jul 9, 2025 | 1,804.20 | 1,818.10 | 1,788.00 | 1,792.60 | 1,792.60 | -0.64% | 116,900 |
| Jul 8, 2025 | 1,842.80 | 1,859.50 | 1,787.30 | 1,804.20 | 1,804.20 | -1.77% | 164,920 |
| Jul 7, 2025 | 1,855.00 | 1,864.40 | 1,818.40 | 1,836.70 | 1,836.70 | -0.99% | 131,850 |
| Jul 4, 2025 | 1,846.30 | 1,871.00 | 1,840.80 | 1,855.00 | 1,855.00 | 0.57% | 182,289 |
| Jul 3, 2025 | 1,859.60 | 1,879.90 | 1,840.00 | 1,844.50 | 1,844.50 | -0.81% | 119,542 |
| Jul 2, 2025 | 1,860.00 | 1,874.90 | 1,836.60 | 1,859.50 | 1,859.50 | 0.65% | 187,944 |
| Jul 1, 2025 | 1,885.00 | 1,893.70 | 1,842.00 | 1,847.50 | 1,847.50 | -1.77% | 187,927 |
| Jun 30, 2025 | 1,887.00 | 1,909.90 | 1,845.80 | 1,880.70 | 1,880.70 | 0.11% | 367,394 |
| Jun 27, 2025 | 1,830.00 | 1,883.50 | 1,814.00 | 1,878.70 | 1,878.70 | 3.84% | 626,092 |
| Jun 26, 2025 | 1,783.70 | 1,819.00 | 1,758.40 | 1,809.20 | 1,809.20 | 2.54% | 297,932 |
| Jun 25, 2025 | 1,751.90 | 1,848.80 | 1,751.90 | 1,764.30 | 1,764.30 | 2.12% | 1,530,981 |
| Jun 24, 2025 | 1,712.00 | 1,739.60 | 1,694.20 | 1,727.60 | 1,727.60 | 2.59% | 475,804 |
| Jun 23, 2025 | 1,668.00 | 1,696.00 | 1,645.80 | 1,684.00 | 1,684.00 | 0.56% | 200,164 |
| Jun 20, 2025 | 1,653.50 | 1,685.70 | 1,637.40 | 1,674.60 | 1,674.60 | 1.49% | 329,038 |
| Jun 19, 2025 | 1,682.80 | 1,705.00 | 1,643.50 | 1,650.00 | 1,650.00 | -1.76% | 290,085 |
| Jun 18, 2025 | 1,680.00 | 1,714.00 | 1,661.00 | 1,679.50 | 1,679.50 | -0.01% | 321,590 |
| Jun 17, 2025 | 1,742.00 | 1,747.60 | 1,676.80 | 1,679.70 | 1,679.70 | -3.35% | 385,585 |