Gravita India Limited (GRAVITA.NS) NSE

1,798.20

-2.1(-0.12%)

Updated at December 05 09:45AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20251,7801,800.31,800.31,8181,780154,911
December 03, 20251,7751,788.61,788.61,798.21,766.9163,330
December 02, 20251,787.11,776.81,776.81,814.41,770127,698
December 01, 20251,825.11,789.41,789.41,836.81,772.4187,779
November 28, 20251,8211,823.31,823.31,852.81,812154,579
November 27, 20251,878.51,827.21,827.21,878.51,815.2263,526
November 26, 20251,8111,851.91,851.91,903.31,809.51.16M
November 25, 20251,8331,816.11,816.11,844.21,798.6432,372
November 24, 20251,708.71,8291,8291,8291,686.61.28M
November 21, 20251,7001,704.21,704.21,714.91,682189,015
November 19, 20251,7261,702.41,702.41,7261,691.6130,353
November 18, 20251,765.41,729.11,729.11,771.11,721127,916
November 17, 20251,742.21,759.71,759.71,769.81,732.1199,614
November 14, 20251,7251,742.21,742.21,758.41,715170,988
November 13, 20251,7391,718.51,718.51,7591,710139,120
November 12, 20251,735.91,736.91,736.91,7751,730.4236,937
November 11, 20251,728.41,735.81,735.81,742.71,715.5120,164
November 10, 20251,7111,7301,7301,749.51,685.2321,705
November 07, 20251,703.61,710.81,710.81,727.71,676.1330,503
November 06, 20251,7691,703.81,703.81,7691,695.1316,037
November 04, 20251,806.61,767.21,767.21,8091,753.1365,193
November 03, 20251,6771,806.61,806.61,8221,674.62.44M
October 31, 20251,6901,667.11,667.11,7641,6361.55M
October 30, 20251,6501,674.41,674.41,687.51,625.6341,187
October 29, 20251,6481,643.21,643.21,6561,625.4251,348
October 28, 20251,681.11,640.91,640.91,6921,630.1345,900
October 27, 20251,688.11,681.31,681.31,692.41,667.1327,822
October 24, 20251,596.81,679.81,679.81,7141,596.82.95M
October 23, 20251,605.11,596.81,596.81,6331,583.2295,596
October 21, 20251,5641,601.71,601.71,6101,563.973,269
October 20, 20251,577.81,559.61,559.61,581.21,550128,320
October 17, 20251,5911,5711,5711,592.21,556141,170
October 16, 20251,599.41,579.61,579.61,6151,571206,149
October 15, 20251,5921,599.41,599.41,6101,573.7130,181
October 14, 20251,6171,584.51,584.51,624.21,580118,695
October 13, 20251,6401,6171,6171,6401,598.5131,396
October 10, 20251,6271,642.41,642.41,650.21,613.9204,033
October 09, 20251,548.51,619.71,619.71,6311,544376,005
October 08, 20251,564.11,548.51,548.51,567.51,542.1170,018
October 07, 20251,5481,564.11,564.11,5771,537180,196
October 06, 20251,5841,543.81,543.81,5841,533.1341,651
October 03, 20251,562.51,575.91,575.91,629.41,562.1347,543
October 01, 20251,575.51,558.91,558.91,577.81,550166,223
September 30, 20251,6151,569.81,569.81,636.31,552532,094
September 29, 20251,573.91,604.51,604.51,6181,554.3310,508
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved