Gradiente Infotainment Ltd. GRADIENTE
NSE · India · Commercial Services
INR 2.36+0.11 (+4.89%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 2.36 | +4.89% | INR 2.36 | INR 2.36 | INR 2.36 | 1.03M |
| 2026-09-30 | INR 2.25 | +4.65% | INR 2.23 | INR 2.25 | INR 2.23 | 1.40M |
| 2026-09-29 | INR 2.15 | +4.37% | INR 2.10 | INR 2.16 | INR 2.00 | 848.31K |
| 2026-09-28 | INR 2.06 | +0.49% | INR 2.10 | INR 2.10 | INR 1.95 |
| 2.15M |
| 2026-09-25 | INR 2.05 | -4.65% | INR 2.19 | INR 2.19 | INR 2.05 | 920.45K |
| 2026-09-24 | INR 2.15 | -4.87% | INR 2.26 | INR 2.26 | INR 2.15 | 757.14K |
| 2026-09-23 | INR 2.26 | -4.64% | INR 2.36 | INR 2.40 | INR 2.26 | 375.59K |
| 2026-09-22 | INR 2.37 | 0.00% | INR 2.42 | INR 2.46 | INR 2.30 | 310.68K |
| 2026-09-21 | INR 2.37 | -0.42% | INR 2.42 | INR 2.49 | INR 2.31 | 526.43K |
| 2026-09-18 | INR 2.38 | +0.85% | INR 2.36 | INR 2.40 | INR 2.25 | 414.89K |
| 2026-09-17 | INR 2.36 | +0.85% | INR 2.42 | INR 2.42 | INR 2.24 | 124.43K |
| 2026-09-16 | INR 2.34 | -4.88% | INR 2.49 | INR 2.49 | INR 2.34 | 270.80K |
| 2026-09-15 | INR 2.46 | -1.99% | INR 2.54 | INR 2.62 | INR 2.40 | 732.80K |
| 2026-09-11 | INR 2.51 | -0.79% | INR 2.57 | INR 2.57 | INR 2.46 | 1.36M |
| 2026-09-10 | INR 2.53 | -0.78% | INR 2.60 | INR 2.61 | INR 2.51 | 1.08M |
| 2026-09-09 | INR 2.55 | +0.39% | INR 2.63 | INR 2.63 | INR 2.48 | 2.02M |
| 2026-09-08 | INR 2.54 | -3.79% | INR 2.62 | INR 2.67 | INR 2.52 | 1.37M |
| 2026-09-07 | INR 2.64 | -2.58% | INR 2.76 | INR 2.76 | INR 2.60 | 1.51M |
| 2026-09-04 | INR 2.71 | +1.50% | INR 2.77 | INR 2.80 | INR 2.65 | 1.83M |
| 2026-09-03 | INR 2.67 | +0.75% | INR 2.70 | INR 2.71 | INR 2.65 | 412.55K |
| 2026-09-02 | INR 2.65 | +2.32% | INR 2.64 | INR 2.67 | INR 2.63 | 606.55K |
| 2026-09-01 | INR 2.59 | 0.00% | INR 2.62 | INR 2.62 | INR 2.57 | 405.56K |
| 2026-08-31 | INR 2.59 | -4.78% | INR 2.77 | INR 2.79 | INR 2.59 | 1.37M |
| 2026-08-28 | INR 2.72 | +0.37% | INR 2.79 | INR 2.79 | INR 2.65 | 2.68M |
| 2026-08-27 | INR 2.71 | +0.37% | INR 2.57 | INR 2.77 | INR 2.57 | 2.88M |
| 2026-08-26 | INR 2.70 | -4.93% | INR 2.85 | INR 2.85 | INR 2.70 | 481.28K |
| 2026-08-25 | INR 2.84 | -4.70% | INR 3.03 | INR 3.03 | INR 2.84 | 1.97M |
| 2026-08-24 | INR 2.98 | +1.71% | INR 2.99 | INR 3.04 | INR 2.96 | 5.38M |
| 2026-08-21 | INR 2.93 | +1.03% | INR 2.97 | INR 2.98 | INR 2.80 | 2.21M |
| 2026-08-20 | INR 2.90 | +1.40% | INR 2.95 | INR 2.97 | INR 2.83 | 1.69M |
| 2026-08-19 | INR 2.86 | +2.14% | INR 2.89 | INR 2.94 | INR 2.71 | 6.25M |
| 2026-08-18 | INR 2.80 | +1.08% | INR 2.84 | INR 2.86 | INR 2.78 | 1.90M |
| 2026-08-17 | INR 2.77 | +1.84% | INR 2.83 | INR 2.83 | INR 2.73 | 1.10M |
| 2026-08-14 | INR 2.72 | +2.26% | INR 2.73 | INR 2.78 | INR 2.71 | 1.78M |
| 2026-08-13 | INR 2.66 | +1.92% | INR 2.70 | INR 2.74 | INR 2.65 | 2.12M |
| 2026-08-12 | INR 2.61 | +1.56% | INR 2.67 | INR 2.69 | INR 2.60 | 3.79M |
| 2026-08-11 | INR 2.57 | +4.05% | INR 2.46 | INR 2.59 | INR 2.35 | 4.17M |
| 2026-08-10 | INR 2.47 | -4.63% | INR 2.59 | INR 2.68 | INR 2.47 | 360.22K |
| 2026-08-07 | INR 2.59 | -3.36% | INR 2.70 | INR 2.70 | INR 2.55 | 715.35K |
| 2026-08-06 | INR 2.68 | +1.13% | INR 2.65 | INR 2.72 | INR 2.60 | 634.08K |
| 2026-08-05 | INR 2.65 | -1.85% | INR 2.70 | INR 2.70 | INR 2.60 | 191.93K |
| 2026-08-04 | INR 2.70 | -2.88% | INR 2.77 | INR 2.84 | INR 2.66 | 246.52K |
| 2026-08-03 | INR 2.78 | +1.46% | INR 2.84 | INR 2.84 | INR 2.61 | 204.27K |
| 2026-07-31 | INR 2.74 | -1.08% | INR 2.89 | INR 2.89 | INR 2.67 | 197.34K |
| 2026-07-30 | INR 2.77 | -1.07% | INR 2.80 | INR 2.85 | INR 2.68 | 161.80K |
| 2026-07-29 | INR 2.80 | -3.45% | INR 2.97 | INR 2.98 | INR 2.76 | 332.00K |
| 2026-07-28 | INR 2.90 | +4.69% | INR 2.87 | INR 2.90 | INR 2.81 | 416.72K |
| 2026-07-27 | INR 2.77 | +4.92% | INR 2.64 | INR 2.77 | INR 2.60 | 157.24K |
| 2026-07-24 | INR 2.64 | -1.86% | INR 2.56 | INR 2.75 | INR 2.56 | 492.67K |
| 2026-07-23 | INR 2.69 | -4.61% | INR 2.68 | INR 2.96 | INR 2.68 | 923.21K |
| 2026-07-22 | INR 2.82 | -4.73% | INR 2.82 | INR 2.82 | INR 2.82 | 154.08K |
| 2026-07-21 | INR 2.96 | -4.82% | INR 2.96 | INR 2.96 | INR 2.96 | 71.17K |
| 2026-07-20 | INR 3.11 | -4.89% | INR 3.11 | INR 3.11 | INR 3.11 | 157.89K |
| 2026-07-17 | INR 3.27 | -4.94% | INR 3.27 | INR 3.44 | INR 3.27 | 125.14K |
| 2026-07-16 | INR 3.44 | -4.97% | INR 3.44 | INR 3.60 | INR 3.44 | 265.54K |
| 2026-07-15 | INR 3.62 | -2.16% | INR 3.59 | INR 3.68 | INR 3.52 | 490.90K |
| 2026-07-14 | INR 3.70 | +1.93% | INR 3.77 | INR 3.77 | INR 3.65 | 591.85K |
| 2026-07-13 | INR 3.63 | +0.83% | INR 3.73 | INR 3.73 | INR 3.55 | 872.01K |
| 2026-07-10 | INR 3.60 | +1.12% | INR 3.72 | INR 3.72 | INR 3.45 | 272.79K |
| 2026-07-09 | INR 3.56 | +0.28% | INR 3.67 | INR 3.67 | INR 3.38 | 969.39K |
| 2026-07-08 | INR 3.55 | +3.80% | INR 3.59 | INR 3.59 | INR 3.27 | 2.23M |
| 2026-07-07 | INR 3.42 | +4.91% | INR 3.42 | INR 3.42 | INR 3.41 | 587.13K |
| 2026-07-06 | INR 3.26 | +4.82% | INR 3.26 | INR 3.26 | INR 3.17 | 397.38K |
| 2026-07-03 | INR 3.11 | +4.71% | INR 3.11 | INR 3.11 | INR 3.01 | 316.66K |
| 2026-07-02 | INR 2.97 | +4.95% | INR 2.83 | INR 2.97 | INR 2.78 | 694.77K |
| 2026-07-01 | INR 2.83 | +2.54% | INR 2.72 | INR 2.85 | INR 2.66 | 454.20K |
| 2026-06-30 | INR 2.76 | -4.83% | INR 2.78 | INR 2.86 | INR 2.76 | 1.08M |
| 2026-06-29 | INR 2.90 | -2.36% | INR 3.05 | INR 3.11 | INR 2.86 | 2.31M |
| 2026-06-26 | INR 2.97 | 0.00% | INR 2.97 | INR 2.97 | INR 2.97 | 0 |
| 2026-06-25 | INR 2.97 | +4.95% | INR 2.97 | INR 2.97 | INR 2.71 | 1.86M |
| 2026-06-24 | INR 2.83 | +4.81% | INR 2.83 | INR 2.83 | INR 2.83 | 236.84K |
| 2026-06-23 | INR 2.70 | +4.65% | INR 2.70 | INR 2.70 | INR 2.70 | 198.40K |
| 2026-06-22 | INR 2.58 | +4.88% | INR 2.58 | INR 2.58 | INR 2.58 | 79.54K |
| 2026-06-19 | INR 2.46 | +4.68% | INR 2.45 | INR 2.46 | INR 2.40 | 239.77K |
| 2026-06-18 | INR 2.35 | +4.91% | INR 2.27 | INR 2.35 | INR 2.18 | 1.27M |
| 2026-06-17 | INR 2.24 | +3.23% | INR 2.22 | INR 2.27 | INR 2.12 | 1.90M |
| 2026-06-16 | INR 2.17 | 0.00% | INR 2.10 | INR 2.20 | INR 2.08 | 1.37M |
| 2026-06-15 | INR 2.17 | -4.82% | INR 2.21 | INR 2.30 | INR 2.17 | 1.42M |
| 2026-06-12 | INR 2.28 | -5.00% | INR 2.40 | INR 2.41 | INR 2.28 | 1.64M |
| 2026-06-11 | INR 2.40 | -4.76% | INR 2.40 | INR 2.60 | INR 2.40 | 3.29M |
| 2026-06-10 | INR 2.52 | -4.91% | INR 2.52 | INR 2.52 | INR 2.52 | 332.46K |
| 2026-06-09 | INR 2.65 | -4.68% | INR 2.65 | INR 2.65 | INR 2.65 | 138.83K |
| 2026-06-08 | INR 2.78 | -4.79% | INR 2.78 | INR 2.78 | INR 2.78 | 114.82K |
| 2026-06-05 | INR 2.92 | -4.89% | INR 2.92 | INR 2.92 | INR 2.92 | 292.19K |
| 2026-06-04 | INR 3.07 | -4.95% | INR 3.07 | INR 3.07 | INR 3.07 | 48.28K |
| 2026-06-03 | INR 3.23 | -5.00% | INR 3.23 | INR 3.23 | INR 3.23 | 55.08K |
| 2026-06-02 | INR 3.40 | -4.76% | INR 3.40 | INR 3.40 | INR 3.40 | 68.41K |
| 2026-06-01 | INR 3.57 | -4.80% | INR 3.57 | INR 3.57 | INR 3.57 | 78.93K |
| 2026-05-29 | INR 3.75 | -4.82% | INR 3.75 | INR 3.75 | INR 3.75 | 169.19K |
| 2026-05-28 | INR 3.94 | 0.00% | INR 3.94 | INR 3.94 | INR 3.94 | 0 |