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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gravita India Limited (GRAVITA.NS) NSE