Gravita India Limited (NSE:GRAVITA)
India · Delayed Price · Currency is INR 1,421.30
+33.40 (2.41%)
Nov 2, 2026, 3:20 PM IST
Gravita India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,388.80 | 1,438.00 | 1,376.80 | 1,421.30 | 1,421.30 | 2.41% | 127,556 |
| Oct 30, 2026 | 1,421.00 | 1,424.00 | 1,371.10 | 1,387.90 | 1,387.90 | -1.82% | 262,291 |
| Oct 29, 2026 | 1,345.70 | 1,435.00 | 1,316.20 | 1,413.60 | 1,413.60 | 5.22% | 407,197 |
| Oct 28, 2026 | 1,340.00 | 1,372.50 | 1,312.10 | 1,343.50 | 1,343.50 | 0.24% | 212,830 |
| Oct 27, 2026 | 1,319.00 | 1,358.60 | 1,317.50 | 1,340.30 | 1,340.30 | 2.42% | 170,927 |
| Oct 26, 2026 | 1,343.00 | 1,345.00 | 1,300.00 | 1,308.60 | 1,308.60 | -2.58% | 220,572 |
| Oct 23, 2026 | 1,352.70 | 1,359.00 | 1,303.30 | 1,343.20 | 1,343.20 | -1.36% | 185,271 |
| Oct 22, 2026 | 1,386.60 | 1,408.00 | 1,359.20 | 1,361.70 | 1,361.70 | -2.01% | 183,026 |
| Oct 21, 2026 | 1,458.00 | 1,460.10 | 1,376.10 | 1,389.60 | 1,389.60 | -4.00% | 211,988 |
| Oct 19, 2026 | 1,488.00 | 1,497.00 | 1,441.00 | 1,447.50 | 1,447.50 | -2.15% | 147,047 |
| Oct 16, 2026 | 1,486.00 | 1,497.40 | 1,472.10 | 1,479.30 | 1,479.30 | -0.09% | 159,872 |
| Oct 15, 2026 | 1,495.10 | 1,495.50 | 1,478.00 | 1,480.60 | 1,480.60 | -0.91% | 85,470 |
| Oct 14, 2026 | 1,500.00 | 1,501.40 | 1,483.30 | 1,494.20 | 1,494.20 | -0.48% | 98,418 |
| Oct 13, 2026 | 1,501.90 | 1,522.70 | 1,484.00 | 1,501.40 | 1,501.40 | 0.12% | 98,643 |
| Oct 12, 2026 | 1,521.90 | 1,546.80 | 1,486.00 | 1,499.60 | 1,499.60 | 2.26% | 380,224 |
| Oct 9, 2026 | 1,510.20 | 1,541.80 | 1,440.10 | 1,466.40 | 1,466.40 | -1.07% | 343,285 |
| Oct 8, 2026 | 1,496.00 | 1,523.60 | 1,475.10 | 1,482.30 | 1,482.30 | -0.92% | 173,491 |
| Oct 7, 2026 | 1,499.00 | 1,510.30 | 1,457.10 | 1,496.00 | 1,496.00 | -0.33% | 271,577 |
| Oct 6, 2026 | 1,432.90 | 1,528.00 | 1,428.50 | 1,500.90 | 1,500.90 | 5.44% | 796,225 |
| Oct 5, 2026 | 1,412.60 | 1,440.80 | 1,403.60 | 1,423.50 | 1,423.50 | 0.77% | 275,082 |
| Oct 1, 2026 | 1,442.30 | 1,445.50 | 1,388.00 | 1,412.60 | 1,412.60 | -2.40% | 291,677 |
| Sep 30, 2026 | 1,459.70 | 1,472.90 | 1,439.70 | 1,447.40 | 1,447.40 | 0.03% | 221,058 |
| Sep 29, 2026 | 1,470.00 | 1,488.10 | 1,441.10 | 1,446.90 | 1,446.90 | -1.93% | 218,555 |
| Sep 28, 2026 | 1,501.70 | 1,512.60 | 1,470.60 | 1,475.40 | 1,475.40 | -1.34% | 166,667 |
| Sep 25, 2026 | 1,520.00 | 1,525.00 | 1,492.30 | 1,495.40 | 1,495.40 | -1.32% | 266,305 |
| Sep 24, 2026 | 1,558.00 | 1,560.80 | 1,510.00 | 1,515.40 | 1,515.40 | -2.93% | 229,386 |
| Sep 23, 2026 | 1,571.00 | 1,583.00 | 1,554.50 | 1,561.10 | 1,561.10 | -0.24% | 358,210 |
| Sep 22, 2026 | 1,585.10 | 1,596.60 | 1,560.00 | 1,564.90 | 1,564.90 | -0.96% | 198,743 |
| Sep 21, 2026 | 1,604.00 | 1,610.50 | 1,552.10 | 1,580.00 | 1,580.00 | -1.15% | 272,538 |
| Sep 18, 2026 | 1,611.60 | 1,636.00 | 1,585.70 | 1,598.40 | 1,598.40 | -0.82% | 377,745 |
| Sep 17, 2026 | 1,622.20 | 1,638.90 | 1,599.70 | 1,611.60 | 1,611.60 | -0.68% | 104,871 |
| Sep 16, 2026 | 1,639.30 | 1,646.50 | 1,601.30 | 1,622.70 | 1,622.70 | -0.99% | 100,063 |
| Sep 15, 2026 | 1,678.10 | 1,690.80 | 1,625.00 | 1,639.00 | 1,639.00 | -1.75% | 126,737 |
| Sep 11, 2026 | 1,685.00 | 1,688.00 | 1,654.00 | 1,668.20 | 1,668.20 | -1.80% | 113,850 |
| Sep 10, 2026 | 1,679.90 | 1,720.60 | 1,675.00 | 1,698.70 | 1,698.70 | 0.14% | 117,013 |
| Sep 9, 2026 | 1,682.30 | 1,724.00 | 1,677.50 | 1,696.40 | 1,696.40 | 0.84% | 146,729 |
| Sep 8, 2026 | 1,665.00 | 1,690.00 | 1,665.00 | 1,682.30 | 1,682.30 | 0.32% | 218,722 |
| Sep 7, 2026 | 1,661.60 | 1,692.80 | 1,660.90 | 1,676.90 | 1,676.90 | 0.92% | 120,216 |
| Sep 4, 2026 | 1,684.80 | 1,696.60 | 1,615.10 | 1,661.60 | 1,661.60 | -1.38% | 442,686 |
| Sep 3, 2026 | 1,750.00 | 1,769.90 | 1,680.00 | 1,684.80 | 1,684.80 | -3.68% | 233,119 |
| Sep 2, 2026 | 1,779.00 | 1,789.50 | 1,746.00 | 1,749.10 | 1,749.10 | -1.84% | 120,612 |
| Sep 1, 2026 | 1,798.00 | 1,822.10 | 1,771.00 | 1,781.90 | 1,781.90 | -1.02% | 123,419 |
| 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 |