Gravita India Limited (GRAVITA.NS) NSE

1,609.00

+50.8(+3.26%)

Updated at September 29 01:28PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,5951,558.21,558.21,609.91,550281,018
September 25, 20251,6441,5951,5951,644.21,583.4240,826
September 24, 20251,6671,642.41,642.41,669.51,638.2134,099
September 23, 20251,6801,660.21,660.21,6801,651116,767
September 22, 20251,661.41,671.81,671.81,7041,656.1175,843
September 19, 20251,6801,661.41,661.41,6851,656.1177,616
September 18, 20251,678.91,679.71,679.71,698.51,669.7163,732
September 17, 20251,6671,666.91,666.91,6851,658.8149,517
September 16, 20251,669.81,656.41,656.41,6751,652251,807
September 15, 20251,6701,662.91,662.91,7061,656.1260,406
September 12, 20251,6651,656.51,656.51,6911,640222,898
September 11, 20251,6671,659.21,659.21,680.91,651.4290,687
September 10, 20251,678.81,6631,6631,691.51,659.1126,537
September 09, 20251,689.91,668.41,668.41,692.21,664.2106,279
September 08, 20251,7021,682.41,682.41,708.91,678111,868
September 05, 20251,657.81,693.51,693.51,699.91,651311,080
September 04, 20251,740.31,657.81,657.81,756.61,650.1429,204
September 03, 20251,682.71,697.41,697.41,7211,655385,288
September 02, 20251,660.91,688.91,688.91,714.91,651.6272,861
September 01, 20251,619.71,655.61,655.61,672.41,619.7207,186
August 29, 20251,6681,619.71,619.71,672.91,614207,670
August 28, 20251,6751,666.81,666.81,6771,630.4252,204
August 26, 20251,7381,679.81,679.81,7381,670281,773
August 25, 20251,734.81,740.51,740.51,772.91,729.9203,653
August 22, 20251,7341,727.41,727.41,7451,718.7157,491
August 21, 20251,732.11,7341,7341,753.21,730.6237,690
August 20, 20251,750.11,7251,7251,765.91,722.6142,050
August 19, 20251,739.21,750.11,750.11,756.91,732.2227,864
August 18, 20251,8001,740.81,740.81,8051,726.3326,888
August 14, 20251,7901,784.71,784.71,8001,77796,560
August 13, 20251,797.91,788.51,788.51,8211,781165,299
August 12, 20251,7901,781.81,781.81,807.21,775121,503
August 11, 20251,7901,7961,7961,816.91,766132,493
August 08, 20251,8371,778.31,778.31,8481,765218,216
August 07, 20251,7801,839.41,839.41,858.91,761.6262,553
August 06, 20251,784.41,789.21,789.21,8001,757.9257,879
August 05, 20251,8001,777.51,777.51,809.61,771.2168,789
August 04, 20251,804.61,804.81,804.81,826.21,767131,335
August 01, 20251,8851,790.31,790.31,887.41,784.1323,033
July 31, 20251,888.51,873.51,873.51,897.71,861175,783
July 30, 20251,882.31,8981,8981,9491,862.1874,077
July 29, 20251,8301,867.41,867.41,884.91,815.1531,020
July 28, 20251,8881,8151,8151,8881,803340,934
July 25, 20251,8211,886.61,886.61,897.61,812.91.23M
July 24, 20251,735.21,812.91,812.91,824.51,735.21.33M
July 23, 20251,733.21,7251,7251,736.81,720108,034
July 22, 20251,7221,724.11,724.11,744.91,703157,413
July 21, 20251,7301,713.31,713.31,744.91,708187,640
July 18, 20251,740.81,722.71,722.71,740.81,705160,744
July 17, 20251,725.91,727.31,727.31,737.71,717121,378
July 16, 20251,719.31,722.81,722.81,738.41,718.1150,580
July 15, 20251,7301,724.11,724.11,752.51,718.6235,058
July 14, 20251,739.91,7301,7301,754.91,711191,839
July 11, 20251,773.11,738.71,738.71,796.11,733.5171,280
July 10, 20251,7991,7761,7761,809.41,765148,452
July 09, 20251,804.21,792.61,792.61,818.11,788116,900
July 08, 20251,842.81,804.21,804.21,859.51,787.3164,920
July 07, 20251,8551,836.71,836.71,864.41,818.4131,850
July 04, 20251,846.31,8551,8551,8711,840.8182,289
July 03, 20251,859.61,844.51,844.51,879.91,840119,542
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved