Gravita India Limited - GRAVITA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	1,619.5	1,625.4	1,625.4	1,650	1,616	138,022
January 12, 2026	1,679.9	1,618	1,618	1,683	1,596	423,926
January 09, 2026	1,717.1	1,680	1,680	1,733.8	1,671	159,216
January 08, 2026	1,775	1,726.9	1,726.9	1,779.5	1,715	271,423
January 07, 2026	1,825.4	1,784.5	1,784.5	1,834	1,780	147,902
January 06, 2026	1,818	1,820.5	1,820.5	1,833	1,801	142,070
January 05, 2026	1,855	1,817.8	1,817.8	1,863.6	1,810	143,420
January 02, 2026	1,860.4	1,860.5	1,860.5	1,875.9	1,847.1	127,872
January 01, 2026	1,867	1,858.5	1,858.5	1,875	1,838.5	90,393
December 31, 2025	1,865.5	1,857.8	1,857.8	1,876.1	1,845.2	143,343
December 30, 2025	1,850	1,866.6	1,866.6	1,885	1,822.3	308,203
December 29, 2025	1,880.5	1,851.5	1,851.5	1,913.6	1,816.1	316,852
December 26, 2025	1,881	1,875.4	1,875.4	1,910	1,850	359,965
December 24, 2025	1,845	1,867.9	1,867.9	1,880	1,831.4	191,514
December 23, 2025	1,844.9	1,845.1	1,845.1	1,857	1,829.9	121,971
December 22, 2025	1,819.7	1,844	1,844	1,850.9	1,815	171,686
December 19, 2025	1,823.6	1,811.2	1,811.2	1,849	1,782.5	451,741
December 18, 2025	1,825.9	1,820.6	1,820.6	1,832.5	1,794	118,819
December 17, 2025	1,845.4	1,835.5	1,835.5	1,861.1	1,822.2	119,463
December 16, 2025	1,867.1	1,847.4	1,847.4	1,877.4	1,817	222,890
December 15, 2025	1,844	1,864.7	1,864.7	1,875	1,831.4	205,093
December 12, 2025	1,784.3	1,844.2	1,844.2	1,850	1,784.3	286,250
December 11, 2025	1,796.9	1,772.8	1,772.8	1,829.7	1,767	86,756
December 10, 2025	1,811.8	1,799	1,799	1,844.1	1,789.9	108,557
December 09, 2025	1,780	1,802.4	1,802.4	1,820	1,730	310,091
December 08, 2025	1,799.8	1,796.7	1,796.7	1,838.6	1,780.3	260,217
December 05, 2025	1,800	1,793.5	1,793.5	1,815.6	1,782.3	152,873
December 04, 2025	1,780	1,800.3	1,800.3	1,818	1,780	154,911
December 03, 2025	1,775	1,788.6	1,788.6	1,798.2	1,766.9	163,330
December 02, 2025	1,787.1	1,776.8	1,776.8	1,814.4	1,770	127,698
December 01, 2025	1,825.1	1,789.4	1,789.4	1,836.8	1,772.4	187,779
November 28, 2025	1,821	1,823.3	1,823.3	1,852.8	1,812	154,579
November 27, 2025	1,878.5	1,827.2	1,827.2	1,878.5	1,815.2	263,526
November 26, 2025	1,811	1,851.9	1,851.9	1,903.3	1,809.5	1.16M
November 25, 2025	1,833	1,816.1	1,816.1	1,844.2	1,798.6	432,372
November 24, 2025	1,708.7	1,829	1,829	1,829	1,686.6	1.28M
November 21, 2025	1,700	1,704.2	1,704.2	1,714.9	1,682	189,015
November 19, 2025	1,726	1,702.4	1,702.4	1,726	1,691.6	130,353
November 18, 2025	1,765.4	1,729.1	1,729.1	1,771.1	1,721	127,916
November 17, 2025	1,742.2	1,759.7	1,759.7	1,769.8	1,732.1	199,614
November 14, 2025	1,725	1,742.2	1,742.2	1,758.4	1,715	170,988
November 13, 2025	1,739	1,718.5	1,718.5	1,759	1,710	139,120
November 12, 2025	1,735.9	1,736.9	1,736.9	1,775	1,730.4	236,937
November 11, 2025	1,728.4	1,735.8	1,735.8	1,742.7	1,715.5	120,164
November 10, 2025	1,711	1,730	1,730	1,749.5	1,685.2	321,705
November 07, 2025	1,703.6	1,710.8	1,710.8	1,727.7	1,676.1	330,503
November 06, 2025	1,769	1,703.8	1,703.8	1,769	1,695.1	316,037
November 04, 2025	1,806.6	1,767.2	1,767.2	1,809	1,753.1	365,193
November 03, 2025	1,677	1,806.6	1,806.6	1,822	1,674.6	2.44M
October 31, 2025	1,690	1,667.1	1,667.1	1,764	1,636	1.55M
October 30, 2025	1,650	1,674.4	1,674.4	1,687.5	1,625.6	341,187
October 29, 2025	1,648	1,643.2	1,643.2	1,656	1,625.4	251,348
October 28, 2025	1,681.1	1,640.9	1,640.9	1,692	1,630.1	345,900
October 27, 2025	1,688.1	1,681.3	1,681.3	1,692.4	1,667.1	327,822
October 24, 2025	1,596.8	1,679.8	1,679.8	1,714	1,596.8	2.95M
October 23, 2025	1,605.1	1,596.8	1,596.8	1,633	1,583.2	295,596
October 21, 2025	1,564	1,601.7	1,601.7	1,610	1,563.9	73,269
October 20, 2025	1,577.8	1,559.6	1,559.6	1,581.2	1,550	128,320
October 17, 2025	1,591	1,571	1,571	1,592.2	1,556	141,170
October 16, 2025	1,599.4	1,579.6	1,579.6	1,615	1,571	206,149

Gravita India Limited (GRAVITA.NS) NSE