Graviss Hospitality Limited GRAVISSHO
NSE · India · Consumer Services
INR 32.00+0.40 (+1.27%)
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 32.00 | +1.27% | INR 31.50 | INR 32.00 | INR 31.50 | 209 |
| 2026-09-30 | INR 31.60 | -1.56% | INR 32.10 | INR 32.10 | INR 30.81 | 1.54K |
| 2026-09-29 | INR 32.10 | -4.72% | INR 33.00 | INR 33.00 | INR 32.01 | 534 |
| 2026-09-28 | INR 33.69 | +4.14% | INR 32.19 | INR 33.93 | INR 31.00 |
| 2.86K |
| 2026-09-25 | INR 32.35 | 0.00% | INR 32.35 | INR 32.35 | INR 30.90 | 931 |
| 2026-09-24 | INR 32.35 | -1.40% | INR 32.40 | INR 32.40 | INR 31.17 | 11.82K |
| 2026-09-23 | INR 32.81 | -4.98% | INR 33.20 | INR 33.20 | INR 32.81 | 5.54K |
| 2026-09-22 | INR 34.53 | -4.98% | INR 34.53 | INR 36.32 | INR 34.53 | 5.30K |
| 2026-09-21 | INR 36.34 | -4.99% | INR 36.35 | INR 36.35 | INR 36.34 | 817 |
| 2026-09-18 | INR 38.25 | -4.99% | INR 38.25 | INR 38.25 | INR 38.25 | 3.61K |
| 2026-09-17 | INR 40.26 | -4.98% | INR 41.50 | INR 41.50 | INR 40.26 | 555 |
| 2026-09-16 | INR 42.37 | -9.79% | INR 49.00 | INR 49.90 | INR 42.28 | 94.42K |
| 2026-09-15 | INR 46.97 | +10.00% | INR 46.15 | INR 46.97 | INR 45.70 | 129.35K |
| 2026-09-11 | INR 42.70 | +19.98% | INR 37.50 | INR 42.70 | INR 36.83 | 433.91K |
| 2026-09-10 | INR 35.59 | +19.99% | INR 29.16 | INR 35.59 | INR 28.65 | 491.93K |
| 2026-09-09 | INR 29.66 | +3.45% | INR 29.25 | INR 34.40 | INR 28.50 | 472.61K |
| 2026-09-08 | INR 28.67 | +0.03% | INR 28.67 | INR 28.67 | INR 28.67 | 105 |
| 2026-09-07 | INR 28.66 | -2.52% | INR 28.51 | INR 29.38 | INR 28.51 | 436 |
| 2026-09-04 | INR 29.40 | -0.68% | INR 28.70 | INR 29.50 | INR 28.66 | 329 |
| 2026-09-03 | INR 29.60 | -3.99% | INR 30.04 | INR 30.04 | INR 28.00 | 3.94K |
| 2026-09-02 | INR 30.83 | +9.33% | INR 30.99 | INR 30.99 | INR 30.79 | 128 |
| 2026-09-01 | INR 28.20 | -5.43% | INR 29.99 | INR 29.99 | INR 27.90 | 11.10K |
| 2026-08-31 | INR 29.82 | -0.60% | INR 28.66 | INR 30.00 | INR 28.21 | 187 |
| 2026-08-28 | INR 30.00 | -2.76% | INR 28.67 | INR 30.00 | INR 28.67 | 82 |
| 2026-08-27 | INR 30.85 | -0.23% | INR 30.85 | INR 30.85 | INR 30.85 | 1 |
| 2026-08-26 | INR 30.92 | +5.75% | INR 29.50 | INR 30.99 | INR 28.23 | 494 |
| 2026-08-25 | INR 29.24 | +0.86% | INR 28.99 | INR 29.50 | INR 28.22 | 5.26K |
| 2026-08-24 | INR 28.99 | +0.66% | INR 29.08 | INR 29.08 | INR 28.90 | 591 |
| 2026-08-21 | INR 28.80 | -3.65% | INR 29.89 | INR 30.62 | INR 28.80 | 1.45K |
| 2026-08-20 | INR 29.89 | +4.07% | INR 31.80 | INR 31.80 | INR 28.91 | 2.78K |
| 2026-08-19 | INR 28.72 | -0.49% | INR 28.72 | INR 28.72 | INR 28.72 | 57 |
| 2026-08-18 | INR 28.86 | — | INR 28.70 | INR 30.87 | INR 28.70 | 63 |