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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,592	1,599.4	1,599.4	1,610	1,573.7	130,181
October 14, 2025	1,617	1,584.5	1,584.5	1,624.2	1,580	118,695
October 13, 2025	1,640	1,617	1,617	1,640	1,598.5	131,396
October 10, 2025	1,627	1,642.4	1,642.4	1,650.2	1,613.9	204,033
October 09, 2025	1,548.5	1,619.7	1,619.7	1,631	1,544	376,005
October 08, 2025	1,564.1	1,548.5	1,548.5	1,567.5	1,542.1	170,018
October 07, 2025	1,548	1,564.1	1,564.1	1,577	1,537	180,196
October 06, 2025	1,584	1,543.8	1,543.8	1,584	1,533.1	341,651
October 03, 2025	1,562.5	1,575.9	1,575.9	1,629.4	1,562.1	347,543
October 01, 2025	1,575.5	1,558.9	1,558.9	1,577.8	1,550	166,223
September 30, 2025	1,615	1,569.8	1,569.8	1,636.3	1,552	532,094
September 29, 2025	1,573.9	1,604.5	1,604.5	1,618	1,554.3	310,508
September 26, 2025	1,595	1,558.2	1,558.2	1,609.9	1,550	281,018
September 25, 2025	1,644	1,595	1,595	1,644.2	1,583.4	240,826
September 24, 2025	1,667	1,642.4	1,642.4	1,669.5	1,638.2	134,099
September 23, 2025	1,680	1,660.2	1,660.2	1,680	1,651	116,767
September 22, 2025	1,661.4	1,671.8	1,671.8	1,704	1,656.1	175,843
September 19, 2025	1,680	1,661.4	1,661.4	1,685	1,656.1	177,616
September 18, 2025	1,678.9	1,679.7	1,679.7	1,698.5	1,669.7	163,732
September 17, 2025	1,667	1,666.9	1,666.9	1,685	1,658.8	149,517
September 16, 2025	1,669.8	1,656.4	1,656.4	1,675	1,652	251,807
September 15, 2025	1,670	1,662.9	1,662.9	1,706	1,656.1	260,406
September 12, 2025	1,665	1,656.5	1,656.5	1,691	1,640	222,898
September 11, 2025	1,667	1,659.2	1,659.2	1,680.9	1,651.4	290,687
September 10, 2025	1,678.8	1,663	1,663	1,691.5	1,659.1	126,537
September 09, 2025	1,689.9	1,668.4	1,668.4	1,692.2	1,664.2	106,279
September 08, 2025	1,702	1,682.4	1,682.4	1,708.9	1,678	111,868
September 05, 2025	1,657.8	1,693.5	1,693.5	1,699.9	1,651	311,080
September 04, 2025	1,740.3	1,657.8	1,657.8	1,756.6	1,650.1	429,204
September 03, 2025	1,682.7	1,697.4	1,697.4	1,721	1,655	385,288
September 02, 2025	1,660.9	1,688.9	1,688.9	1,714.9	1,651.6	272,861
September 01, 2025	1,619.7	1,655.6	1,655.6	1,672.4	1,619.7	207,186
August 29, 2025	1,668	1,619.7	1,619.7	1,672.9	1,614	207,670
August 28, 2025	1,675	1,666.8	1,666.8	1,677	1,630.4	252,204
August 26, 2025	1,738	1,679.8	1,679.8	1,738	1,670	281,773
August 25, 2025	1,734.8	1,740.5	1,740.5	1,772.9	1,729.9	203,653
August 22, 2025	1,734	1,727.4	1,727.4	1,745	1,718.7	157,491
August 21, 2025	1,732.1	1,734	1,734	1,753.2	1,730.6	237,690
August 20, 2025	1,750.1	1,725	1,725	1,765.9	1,722.6	142,050
August 19, 2025	1,739.2	1,750.1	1,750.1	1,756.9	1,732.2	227,864
August 18, 2025	1,800	1,740.8	1,740.8	1,805	1,726.3	326,888
August 14, 2025	1,790	1,784.7	1,784.7	1,800	1,777	96,560
August 13, 2025	1,797.9	1,788.5	1,788.5	1,821	1,781	165,299
August 12, 2025	1,790	1,781.8	1,781.8	1,807.2	1,775	121,503
August 11, 2025	1,790	1,796	1,796	1,816.9	1,766	132,493
August 08, 2025	1,837	1,778.3	1,778.3	1,848	1,765	218,216
August 07, 2025	1,780	1,839.4	1,839.4	1,858.9	1,761.6	262,553
August 06, 2025	1,784.4	1,789.2	1,789.2	1,800	1,757.9	257,879
August 05, 2025	1,800	1,777.5	1,777.5	1,809.6	1,771.2	168,789
August 04, 2025	1,804.6	1,804.8	1,804.8	1,826.2	1,767	131,335
August 01, 2025	1,885	1,790.3	1,790.3	1,887.4	1,784.1	323,033
July 31, 2025	1,888.5	1,873.5	1,873.5	1,897.7	1,861	175,783
July 30, 2025	1,882.3	1,898	1,898	1,949	1,862.1	874,077
July 29, 2025	1,830	1,867.4	1,867.4	1,884.9	1,815.1	531,020
July 28, 2025	1,888	1,815	1,815	1,888	1,803	340,934
July 25, 2025	1,821	1,886.6	1,886.6	1,897.6	1,812.9	1.23M
July 24, 2025	1,735.2	1,812.9	1,812.9	1,824.5	1,735.2	1.33M
July 23, 2025	1,733.2	1,725	1,725	1,736.8	1,720	108,034

Gravita India Limited (GRAVITA.NS) NSE