Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,565.50
-20.80 (-1.31%)
Apr 24, 2026, 3:29 PM IST
Gravita India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 1,410.00 | 1,430.00 | 1,402.60 | 1,407.20 | 1,407.20 | -2.68% | 187,386 |
| Mar 18, 2026 | 1,420.10 | 1,463.50 | 1,409.80 | 1,445.90 | 1,445.90 | 2.24% | 400,466 |
| Mar 17, 2026 | 1,411.90 | 1,440.50 | 1,390.50 | 1,414.20 | 1,414.20 | 1.02% | 235,505 |
| Mar 16, 2026 | 1,430.00 | 1,439.90 | 1,382.60 | 1,399.90 | 1,399.90 | -1.42% | 277,302 |
| Mar 13, 2026 | 1,532.00 | 1,547.90 | 1,412.30 | 1,420.00 | 1,420.00 | -5.53% | 403,094 |
| Mar 12, 2026 | 1,505.00 | 1,518.00 | 1,468.00 | 1,503.20 | 1,503.20 | -0.14% | 204,548 |
| Mar 11, 2026 | 1,509.70 | 1,538.70 | 1,492.20 | 1,505.30 | 1,505.30 | -0.29% | 212,918 |
| Mar 10, 2026 | 1,524.40 | 1,524.40 | 1,500.20 | 1,509.70 | 1,509.70 | 0.87% | 126,648 |
| Mar 9, 2026 | 1,510.30 | 1,522.50 | 1,472.00 | 1,496.70 | 1,496.70 | -2.75% | 222,167 |
| Mar 6, 2026 | 1,536.60 | 1,553.90 | 1,522.20 | 1,539.10 | 1,539.10 | 0.15% | 128,475 |
| Mar 5, 2026 | 1,534.00 | 1,546.90 | 1,515.20 | 1,536.80 | 1,536.80 | 0.18% | 136,142 |
| Mar 4, 2026 | 1,537.20 | 1,546.90 | 1,512.60 | 1,534.10 | 1,534.10 | -1.74% | 147,986 |
| Mar 2, 2026 | 1,519.90 | 1,605.60 | 1,519.90 | 1,561.20 | 1,561.20 | -3.21% | 220,872 |
| Feb 27, 2026 | 1,621.00 | 1,621.00 | 1,595.30 | 1,613.00 | 1,613.00 | -0.88% | 63,652 |
| Feb 26, 2026 | 1,602.00 | 1,655.90 | 1,598.00 | 1,627.40 | 1,627.40 | 2.06% | 256,561 |
| Feb 25, 2026 | 1,584.30 | 1,600.80 | 1,579.80 | 1,594.50 | 1,594.50 | 0.93% | 65,822 |
| Feb 24, 2026 | 1,581.90 | 1,591.90 | 1,565.00 | 1,579.80 | 1,579.80 | -0.76% | 59,839 |
| Feb 23, 2026 | 1,595.00 | 1,604.00 | 1,568.00 | 1,591.90 | 1,591.90 | 0.38% | 117,252 |
| Feb 20, 2026 | 1,630.00 | 1,630.00 | 1,570.90 | 1,585.90 | 1,585.90 | -2.84% | 98,953 |
| Feb 19, 2026 | 1,625.80 | 1,667.00 | 1,619.50 | 1,632.30 | 1,632.30 | 0.79% | 187,013 |
| Feb 18, 2026 | 1,653.10 | 1,662.50 | 1,615.10 | 1,619.50 | 1,619.50 | -2.03% | 100,729 |
| Feb 17, 2026 | 1,640.00 | 1,668.00 | 1,640.00 | 1,653.10 | 1,653.10 | -0.67% | 67,894 |
| Feb 16, 2026 | 1,648.40 | 1,673.90 | 1,618.00 | 1,664.20 | 1,664.20 | 0.64% | 81,362 |
| Feb 13, 2026 | 1,670.00 | 1,676.20 | 1,639.00 | 1,653.60 | 1,653.60 | -1.12% | 100,145 |
| Feb 12, 2026 | 1,692.20 | 1,693.70 | 1,665.70 | 1,672.30 | 1,672.30 | -1.18% | 66,654 |
| Feb 11, 2026 | 1,712.00 | 1,727.50 | 1,669.30 | 1,692.20 | 1,692.20 | -0.52% | 137,053 |
| Feb 10, 2026 | 1,735.00 | 1,763.80 | 1,678.10 | 1,701.00 | 1,701.00 | 1.59% | 442,130 |
| Feb 9, 2026 | 1,644.60 | 1,677.00 | 1,644.60 | 1,674.30 | 1,674.30 | 1.91% | 100,581 |