Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,800.20
-25.60 (-1.40%)
Aug 31, 2026, 3:29 PM IST
Gravita India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,824.00 | 1,833.60 | 1,786.10 | 1,800.20 | 1,800.20 | -1.40% | 228,359 |
| Aug 28, 2026 | 1,821.90 | 1,835.00 | 1,809.00 | 1,825.80 | 1,825.80 | 0.07% | 85,446 |
| Aug 27, 2026 | 1,840.30 | 1,850.20 | 1,806.20 | 1,824.50 | 1,824.50 | -0.86% | 115,208 |
| Aug 26, 2026 | 1,808.50 | 1,858.50 | 1,801.10 | 1,840.30 | 1,840.30 | 2.22% | 288,172 |
| Aug 25, 2026 | 1,801.40 | 1,814.70 | 1,790.00 | 1,800.40 | 1,800.40 | -0.41% | 106,679 |
| Aug 24, 2026 | 1,830.00 | 1,839.00 | 1,792.90 | 1,807.80 | 1,807.80 | -0.76% | 150,375 |
| Aug 21, 2026 | 1,792.80 | 1,842.40 | 1,789.10 | 1,821.70 | 1,821.70 | 1.61% | 337,395 |
| Aug 20, 2026 | 1,814.00 | 1,832.80 | 1,786.10 | 1,792.80 | 1,792.80 | -0.02% | 174,577 |
| Aug 19, 2026 | 1,809.50 | 1,814.10 | 1,783.10 | 1,793.10 | 1,793.10 | -1.16% | 73,944 |
| Aug 18, 2026 | 1,821.70 | 1,834.40 | 1,802.00 | 1,814.10 | 1,814.10 | -0.42% | 138,790 |
| Aug 17, 2026 | 1,790.00 | 1,831.20 | 1,763.80 | 1,821.70 | 1,821.70 | 1.53% | 275,373 |
| Aug 14, 2026 | 1,818.50 | 1,825.40 | 1,779.00 | 1,794.30 | 1,794.30 | -1.40% | 111,629 |
| Aug 13, 2026 | 1,814.40 | 1,833.10 | 1,790.10 | 1,819.70 | 1,819.70 | 0.25% | 164,786 |
| Aug 12, 2026 | 1,789.90 | 1,838.90 | 1,755.50 | 1,815.10 | 1,815.10 | 1.71% | 217,427 |
| Aug 11, 2026 | 1,783.00 | 1,810.00 | 1,771.50 | 1,784.50 | 1,784.50 | 0.06% | 177,973 |
| Aug 10, 2026 | 1,746.00 | 1,793.10 | 1,737.00 | 1,783.50 | 1,783.50 | 2.97% | 283,229 |
| Aug 7, 2026 | 1,710.00 | 1,739.50 | 1,706.00 | 1,732.10 | 1,732.10 | 0.76% | 127,988 |
| Aug 6, 2026 | 1,697.90 | 1,725.80 | 1,680.50 | 1,719.10 | 1,719.10 | 1.79% | 223,625 |
| Aug 5, 2026 | 1,670.30 | 1,704.90 | 1,664.00 | 1,688.80 | 1,688.80 | 1.82% | 274,140 |
| Aug 4, 2026 | 1,674.80 | 1,684.00 | 1,630.20 | 1,658.60 | 1,658.60 | -0.32% | 214,880 |
| Aug 3, 2026 | 1,624.40 | 1,673.00 | 1,613.20 | 1,663.90 | 1,663.90 | 2.94% | 268,858 |
| Jul 31, 2026 | 1,597.70 | 1,634.00 | 1,585.00 | 1,616.40 | 1,616.40 | 2.43% | 367,160 |
| Jul 30, 2026 | 1,615.20 | 1,638.80 | 1,575.00 | 1,578.10 | 1,578.10 | -2.30% | 445,394 |
| Jul 29, 2026 | 1,646.60 | 1,663.00 | 1,611.20 | 1,615.20 | 1,615.20 | -1.42% | 426,423 |
| Jul 28, 2026 | 1,788.80 | 1,799.00 | 1,625.10 | 1,638.50 | 1,638.50 | -8.40% | 797,535 |
| Jul 27, 2026 | 1,800.00 | 1,807.00 | 1,772.60 | 1,788.80 | 1,788.80 | 0.74% | 135,647 |
| Jul 24, 2026 | 1,745.10 | 1,782.90 | 1,713.80 | 1,775.70 | 1,775.70 | 1.14% | 138,494 |
| Jul 23, 2026 | 1,791.00 | 1,804.80 | 1,749.90 | 1,755.70 | 1,755.70 | -2.08% | 155,696 |
| Jul 22, 2026 | 1,809.90 | 1,844.70 | 1,788.00 | 1,793.00 | 1,793.00 | -0.64% | 229,321 |
| Jul 21, 2026 | 1,805.00 | 1,816.00 | 1,795.00 | 1,804.50 | 1,804.50 | -0.28% | 98,245 |
| Jul 20, 2026 | 1,805.50 | 1,825.00 | 1,800.50 | 1,809.60 | 1,809.60 | -0.47% | 116,981 |
| Jul 17, 2026 | 1,840.50 | 1,840.50 | 1,774.90 | 1,818.20 | 1,818.20 | -0.62% | 211,437 |
| Jul 16, 2026 | 1,840.00 | 1,849.00 | 1,803.00 | 1,829.50 | 1,829.50 | -0.58% | 296,526 |
| Jul 15, 2026 | 1,817.30 | 1,849.50 | 1,816.70 | 1,840.20 | 1,840.20 | 1.56% | 221,066 |
| Jul 14, 2026 | 1,845.90 | 1,846.90 | 1,789.30 | 1,811.90 | 1,811.90 | -1.85% | 206,428 |
| Jul 13, 2026 | 1,860.20 | 1,870.00 | 1,835.00 | 1,846.00 | 1,846.00 | -0.46% | 302,017 |
| Jul 10, 2026 | 1,825.00 | 1,865.00 | 1,820.00 | 1,854.60 | 1,854.60 | 2.38% | 597,522 |
| Jul 9, 2026 | 1,750.00 | 1,853.00 | 1,735.40 | 1,811.40 | 1,811.40 | 4.83% | 1,466,706 |
| Jul 8, 2026 | 1,751.20 | 1,821.00 | 1,700.00 | 1,727.90 | 1,727.90 | -3.33% | 620,656 |
| Jul 7, 2026 | 1,777.80 | 1,795.50 | 1,744.00 | 1,787.40 | 1,787.40 | 0.91% | 261,946 |
| Jul 6, 2026 | 1,728.00 | 1,774.50 | 1,703.00 | 1,771.30 | 1,771.30 | 2.72% | 312,514 |
| Jul 3, 2026 | 1,699.00 | 1,756.60 | 1,680.00 | 1,724.40 | 1,724.40 | 2.19% | 448,239 |
| Jul 2, 2026 | 1,656.00 | 1,696.20 | 1,637.80 | 1,687.40 | 1,687.40 | 3.70% | 212,486 |
| Jul 1, 2026 | 1,637.30 | 1,669.30 | 1,612.60 | 1,627.20 | 1,627.20 | -0.18% | 136,161 |
| Jun 30, 2026 | 1,663.60 | 1,682.00 | 1,619.80 | 1,630.20 | 1,630.20 | -2.01% | 136,595 |
| Jun 29, 2026 | 1,676.90 | 1,713.90 | 1,651.50 | 1,663.60 | 1,663.60 | -0.44% | 125,445 |
| Jun 25, 2026 | 1,730.40 | 1,734.60 | 1,666.90 | 1,671.00 | 1,671.00 | -2.55% | 113,360 |
| Jun 24, 2026 | 1,690.00 | 1,757.00 | 1,690.00 | 1,714.70 | 1,714.70 | 0.29% | 122,111 |
| Jun 23, 2026 | 1,736.00 | 1,737.50 | 1,697.40 | 1,709.70 | 1,709.70 | -1.74% | 105,458 |
| Jun 22, 2026 | 1,734.10 | 1,784.60 | 1,727.00 | 1,740.00 | 1,740.00 | 1.07% | 298,909 |