Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,630.00
-9.60 (-0.59%)
Jun 5, 2026, 3:29 PM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,639.60 | 1,659.90 | 1,630.50 | 1,640.00 | - | 0.02% | 48,135 |
| Jun 4, 2026 | 1,618.00 | 1,647.00 | 1,609.00 | 1,639.60 | 1,639.60 | 0.93% | 118,394 |
| Jun 3, 2026 | 1,620.00 | 1,630.50 | 1,597.00 | 1,624.50 | 1,624.50 | 0.03% | 102,982 |
| Jun 2, 2026 | 1,614.00 | 1,630.00 | 1,596.60 | 1,624.00 | 1,624.00 | -0.11% | 102,069 |
| Jun 1, 2026 | 1,618.30 | 1,647.00 | 1,605.00 | 1,625.80 | 1,625.80 | 0.80% | 148,647 |
| May 29, 2026 | 1,669.90 | 1,674.60 | 1,604.50 | 1,612.90 | 1,612.90 | -3.33% | 226,993 |
| May 27, 2026 | 1,668.90 | 1,683.90 | 1,646.60 | 1,668.50 | 1,668.50 | 0.39% | 173,233 |
| May 26, 2026 | 1,661.10 | 1,748.20 | 1,655.00 | 1,662.00 | 1,662.00 | 0.24% | 569,904 |
| May 25, 2026 | 1,652.30 | 1,683.00 | 1,641.90 | 1,658.00 | 1,658.00 | 1.12% | 129,285 |
| May 22, 2026 | 1,643.90 | 1,668.60 | 1,624.10 | 1,639.70 | 1,639.70 | -0.25% | 115,254 |
| May 21, 2026 | 1,630.00 | 1,652.00 | 1,607.00 | 1,643.80 | 1,643.80 | 1.76% | 143,155 |
| May 20, 2026 | 1,609.30 | 1,630.00 | 1,593.00 | 1,615.30 | 1,615.30 | -0.39% | 127,798 |
| May 19, 2026 | 1,625.00 | 1,641.30 | 1,606.00 | 1,621.60 | 1,621.60 | -0.23% | 106,379 |
| May 18, 2026 | 1,680.50 | 1,680.50 | 1,612.20 | 1,625.30 | 1,625.30 | -3.72% | 206,305 |
| May 15, 2026 | 1,692.50 | 1,725.00 | 1,657.20 | 1,688.10 | 1,688.10 | -0.22% | 187,677 |
| May 14, 2026 | 1,724.90 | 1,742.10 | 1,674.00 | 1,691.90 | 1,691.90 | -1.62% | 145,612 |
| May 13, 2026 | 1,685.90 | 1,726.20 | 1,685.80 | 1,719.70 | 1,719.70 | 2.04% | 152,223 |
| May 12, 2026 | 1,779.00 | 1,793.60 | 1,676.70 | 1,685.30 | 1,685.30 | -5.16% | 249,256 |
| May 11, 2026 | 1,750.00 | 1,819.50 | 1,737.10 | 1,777.00 | 1,777.00 | 0.79% | 412,628 |
| May 8, 2026 | 1,725.00 | 1,818.90 | 1,706.60 | 1,763.00 | 1,763.00 | -2.00% | 670,475 |
| May 7, 2026 | 1,805.00 | 1,846.30 | 1,756.10 | 1,798.90 | 1,798.90 | 0.25% | 510,497 |
| May 6, 2026 | 1,750.00 | 1,803.00 | 1,736.40 | 1,794.50 | 1,794.50 | 4.19% | 539,313 |
| May 5, 2026 | 1,671.20 | 1,733.00 | 1,657.70 | 1,722.30 | 1,722.30 | 3.06% | 325,038 |
| May 4, 2026 | 1,669.20 | 1,730.00 | 1,652.00 | 1,671.10 | 1,671.10 | 2.52% | 501,601 |
| Apr 30, 2026 | 1,647.00 | 1,648.00 | 1,596.40 | 1,630.00 | 1,630.00 | -1.12% | 213,346 |
| Apr 29, 2026 | 1,622.00 | 1,685.00 | 1,610.50 | 1,648.40 | 1,648.40 | 1.44% | 264,362 |
| Apr 28, 2026 | 1,626.00 | 1,639.00 | 1,597.10 | 1,625.00 | 1,625.00 | 0.74% | 136,785 |
| Apr 27, 2026 | 1,570.00 | 1,621.20 | 1,569.00 | 1,613.00 | 1,613.00 | 2.87% | 250,860 |
| Apr 24, 2026 | 1,586.30 | 1,609.60 | 1,558.10 | 1,568.00 | 1,568.00 | -1.15% | 124,487 |
| Apr 23, 2026 | 1,626.00 | 1,640.40 | 1,580.00 | 1,586.30 | 1,586.30 | -2.48% | 168,999 |
| Apr 22, 2026 | 1,640.00 | 1,655.10 | 1,622.10 | 1,626.60 | 1,626.60 | -1.03% | 172,305 |
| Apr 21, 2026 | 1,650.00 | 1,676.40 | 1,641.00 | 1,643.60 | 1,643.60 | -0.29% | 180,788 |
| Apr 20, 2026 | 1,647.70 | 1,709.90 | 1,635.00 | 1,648.40 | 1,648.40 | 0.46% | 428,846 |
| Apr 17, 2026 | 1,675.00 | 1,679.50 | 1,636.20 | 1,640.80 | 1,640.80 | -1.69% | 231,260 |
| Apr 16, 2026 | 1,625.30 | 1,673.40 | 1,625.30 | 1,669.00 | 1,669.00 | 3.20% | 285,531 |
| Apr 15, 2026 | 1,590.00 | 1,624.90 | 1,579.00 | 1,617.20 | 1,617.20 | 3.94% | 231,934 |
| Apr 13, 2026 | 1,500.00 | 1,578.00 | 1,481.00 | 1,555.90 | 1,555.90 | -0.16% | 295,707 |
| Apr 10, 2026 | 1,524.90 | 1,562.90 | 1,516.80 | 1,558.40 | 1,558.40 | 3.34% | 249,091 |
| Apr 9, 2026 | 1,505.00 | 1,541.60 | 1,483.10 | 1,508.00 | 1,508.00 | 0.67% | 327,860 |
| Apr 8, 2026 | 1,463.90 | 1,506.00 | 1,427.20 | 1,497.90 | 1,497.90 | 7.41% | 368,086 |
| Apr 7, 2026 | 1,374.10 | 1,409.90 | 1,355.00 | 1,394.50 | 1,394.50 | 0.96% | 282,503 |
| Apr 6, 2026 | 1,305.00 | 1,395.00 | 1,294.90 | 1,381.30 | 1,381.30 | 6.66% | 619,742 |
| Apr 2, 2026 | 1,301.00 | 1,310.00 | 1,266.90 | 1,295.10 | 1,295.10 | -1.76% | 534,879 |
| Apr 1, 2026 | 1,363.90 | 1,379.90 | 1,297.20 | 1,318.30 | 1,318.30 | 0.02% | 754,469 |
| Mar 30, 2026 | 1,370.00 | 1,384.90 | 1,310.00 | 1,318.10 | 1,318.10 | -6.02% | 652,946 |
| Mar 27, 2026 | 1,413.30 | 1,444.90 | 1,386.10 | 1,402.60 | 1,402.60 | -1.05% | 409,850 |
| Mar 25, 2026 | 1,418.90 | 1,475.00 | 1,401.90 | 1,417.50 | 1,417.50 | 1.78% | 660,994 |
| Mar 24, 2026 | 1,349.00 | 1,416.90 | 1,320.20 | 1,392.70 | 1,392.70 | 6.58% | 553,081 |
| Mar 23, 2026 | 1,393.90 | 1,399.00 | 1,291.10 | 1,306.70 | 1,306.70 | -7.01% | 406,633 |
| Mar 20, 2026 | 1,417.00 | 1,432.80 | 1,400.00 | 1,405.20 | 1,405.20 | -0.14% | 191,365 |