Gravita India Limited GRAVITA
NSE · India · Non-Energy Minerals
INR 1,413.10-34.30 (-2.37%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 1,412.60 | -2.40% | INR 1,442.30 | INR 1,445.50 | INR 1,388.00 | 291.68K |
| 2026-09-30 | INR 1,447.40 | +0.03% | INR 1,459.70 | INR 1,472.90 | INR 1,439.70 | 221.06K |
| 2026-09-29 | INR 1,446.90 | -1.93% | INR 1,470.00 | INR 1,488.10 | INR 1,441.10 | 218.56K |
| 2026-09-28 | INR 1,475.40 | -1.34% | INR 1,501.70 | INR 1,512.60 | INR 1,470.60 |
| 166.67K |
| 2026-09-25 | INR 1,495.40 | -1.32% | INR 1,520.00 | INR 1,525.00 | INR 1,492.30 | 266.31K |
| 2026-09-24 | INR 1,515.40 | -2.93% | INR 1,558.00 | INR 1,560.80 | INR 1,510.00 | 229.39K |
| 2026-09-23 | INR 1,561.10 | -0.24% | INR 1,571.00 | INR 1,583.00 | INR 1,554.50 | 358.21K |
| 2026-09-22 | INR 1,564.90 | -0.96% | INR 1,585.10 | INR 1,596.60 | INR 1,560.00 | 198.74K |
| 2026-09-21 | INR 1,580.00 | -1.15% | INR 1,604.00 | INR 1,610.50 | INR 1,552.10 | 272.54K |
| 2026-09-18 | INR 1,598.40 | -0.82% | INR 1,611.60 | INR 1,636.00 | INR 1,585.70 | 377.75K |
| 2026-09-17 | INR 1,611.60 | -0.68% | INR 1,622.20 | INR 1,638.90 | INR 1,599.70 | 104.87K |
| 2026-09-16 | INR 1,622.70 | -0.99% | INR 1,639.30 | INR 1,646.50 | INR 1,601.30 | 100.06K |
| 2026-09-15 | INR 1,639.00 | -1.75% | INR 1,678.10 | INR 1,690.80 | INR 1,625.00 | 126.74K |
| 2026-09-14 | INR 1,668.20 | 0.00% | INR 1,668.20 | INR 1,668.20 | INR 1,668.20 | 0 |
| 2026-09-11 | INR 1,668.20 | -1.80% | INR 1,685.00 | INR 1,688.00 | INR 1,654.00 | 113.85K |
| 2026-09-10 | INR 1,698.70 | +0.14% | INR 1,679.90 | INR 1,720.60 | INR 1,675.00 | 117.01K |
| 2026-09-09 | INR 1,696.40 | +0.84% | INR 1,682.30 | INR 1,724.00 | INR 1,677.50 | 146.73K |
| 2026-09-08 | INR 1,682.30 | +0.32% | INR 1,665.00 | INR 1,690.00 | INR 1,665.00 | 218.72K |
| 2026-09-07 | INR 1,676.90 | +0.92% | INR 1,661.60 | INR 1,692.80 | INR 1,660.90 | 120.22K |
| 2026-09-04 | INR 1,661.60 | -1.38% | INR 1,684.80 | INR 1,696.60 | INR 1,615.10 | 442.69K |
| 2026-09-03 | INR 1,684.80 | -3.68% | INR 1,750.00 | INR 1,769.90 | INR 1,680.00 | 233.12K |
| 2026-09-02 | INR 1,749.10 | -1.84% | INR 1,779.00 | INR 1,789.50 | INR 1,746.00 | 120.61K |
| 2026-09-01 | INR 1,781.90 | -1.02% | INR 1,798.00 | INR 1,822.10 | INR 1,771.00 | 123.42K |
| 2026-08-31 | INR 1,800.20 | -1.40% | INR 1,824.00 | INR 1,833.60 | INR 1,786.10 | 228.36K |
| 2026-08-28 | INR 1,825.80 | +0.07% | INR 1,821.90 | INR 1,835.00 | INR 1,809.00 | 85.45K |
| 2026-08-27 | INR 1,824.50 | -0.86% | INR 1,840.30 | INR 1,850.20 | INR 1,806.20 | 115.21K |
| 2026-08-26 | INR 1,840.30 | +2.22% | INR 1,808.50 | INR 1,858.50 | INR 1,801.10 | 288.17K |
| 2026-08-25 | INR 1,800.40 | -0.41% | INR 1,801.40 | INR 1,814.70 | INR 1,790.00 | 106.68K |
| 2026-08-24 | INR 1,807.80 | -0.76% | INR 1,830.00 | INR 1,839.00 | INR 1,792.90 | 150.38K |
| 2026-08-21 | INR 1,821.70 | +1.61% | INR 1,792.80 | INR 1,842.40 | INR 1,789.10 | 337.40K |
| 2026-08-20 | INR 1,792.80 | -0.02% | INR 1,814.00 | INR 1,832.80 | INR 1,786.10 | 174.58K |
| 2026-08-19 | INR 1,793.10 | -1.16% | INR 1,809.50 | INR 1,814.10 | INR 1,783.10 | 73.94K |
| 2026-08-18 | INR 1,814.10 | -0.42% | INR 1,821.70 | INR 1,834.40 | INR 1,802.00 | 138.79K |
| 2026-08-17 | INR 1,821.70 | +1.53% | INR 1,790.00 | INR 1,831.20 | INR 1,763.80 | 275.37K |
| 2026-08-14 | INR 1,794.30 | -1.40% | INR 1,818.50 | INR 1,825.40 | INR 1,779.00 | 111.63K |
| 2026-08-13 | INR 1,819.70 | +0.25% | INR 1,814.40 | INR 1,833.10 | INR 1,790.10 | 164.79K |
| 2026-08-12 | INR 1,815.10 | +1.71% | INR 1,789.90 | INR 1,838.90 | INR 1,755.50 | 217.43K |
| 2026-08-11 | INR 1,784.50 | +0.06% | INR 1,783.00 | INR 1,810.00 | INR 1,771.50 | 177.97K |
| 2026-08-10 | INR 1,783.50 | +2.97% | INR 1,746.00 | INR 1,793.10 | INR 1,737.00 | 283.23K |
| 2026-08-07 | INR 1,732.10 | +0.76% | INR 1,710.00 | INR 1,739.50 | INR 1,706.00 | 127.99K |
| 2026-08-06 | INR 1,719.10 | +1.79% | INR 1,697.90 | INR 1,725.80 | INR 1,680.50 | 223.63K |
| 2026-08-05 | INR 1,688.80 | +1.82% | INR 1,670.30 | INR 1,704.90 | INR 1,664.00 | 274.14K |
| 2026-08-04 | INR 1,658.60 | -0.32% | INR 1,674.80 | INR 1,684.00 | INR 1,630.20 | 214.88K |
| 2026-08-03 | INR 1,663.90 | +2.94% | INR 1,624.40 | INR 1,673.00 | INR 1,613.20 | 268.86K |
| 2026-07-31 | INR 1,616.40 | +2.43% | INR 1,597.70 | INR 1,634.00 | INR 1,585.00 | 367.16K |
| 2026-07-30 | INR 1,578.10 | -2.30% | INR 1,615.20 | INR 1,638.80 | INR 1,575.00 | 445.39K |
| 2026-07-29 | INR 1,615.20 | -1.42% | INR 1,646.60 | INR 1,663.00 | INR 1,611.20 | 426.42K |
| 2026-07-28 | INR 1,638.50 | -8.40% | INR 1,788.80 | INR 1,799.00 | INR 1,625.10 | 797.54K |
| 2026-07-27 | INR 1,788.80 | +0.74% | INR 1,800.00 | INR 1,807.00 | INR 1,772.60 | 135.65K |
| 2026-07-24 | INR 1,775.70 | +1.14% | INR 1,745.10 | INR 1,782.90 | INR 1,713.80 | 138.49K |
| 2026-07-23 | INR 1,755.70 | -2.08% | INR 1,791.00 | INR 1,804.80 | INR 1,749.90 | 155.70K |
| 2026-07-22 | INR 1,793.00 | -0.64% | INR 1,809.90 | INR 1,844.70 | INR 1,788.00 | 229.32K |
| 2026-07-21 | INR 1,804.50 | -0.28% | INR 1,805.00 | INR 1,816.00 | INR 1,795.00 | 98.25K |
| 2026-07-20 | INR 1,809.60 | -0.47% | INR 1,805.50 | INR 1,825.00 | INR 1,800.50 | 116.98K |
| 2026-07-17 | INR 1,818.20 | -0.62% | INR 1,840.50 | INR 1,840.50 | INR 1,774.90 | 211.44K |
| 2026-07-16 | INR 1,829.50 | -0.58% | INR 1,840.00 | INR 1,849.00 | INR 1,803.00 | 296.53K |
| 2026-07-15 | INR 1,840.20 | +1.56% | INR 1,817.30 | INR 1,849.50 | INR 1,816.70 | 221.07K |
| 2026-07-14 | INR 1,811.90 | -1.85% | INR 1,845.90 | INR 1,846.90 | INR 1,789.30 | 206.43K |
| 2026-07-13 | INR 1,846.00 | -0.46% | INR 1,860.20 | INR 1,870.00 | INR 1,835.00 | 302.02K |
| 2026-07-10 | INR 1,854.60 | +2.38% | INR 1,825.00 | INR 1,865.00 | INR 1,820.00 | 597.52K |
| 2026-07-09 | INR 1,811.40 | +4.83% | INR 1,750.00 | INR 1,853.00 | INR 1,735.40 | 1.47M |
| 2026-07-08 | INR 1,727.90 | -3.33% | INR 1,751.20 | INR 1,821.00 | INR 1,700.00 | 620.66K |
| 2026-07-07 | INR 1,787.40 | +0.91% | INR 1,777.80 | INR 1,795.50 | INR 1,744.00 | 261.95K |
| 2026-07-06 | INR 1,771.30 | +2.72% | INR 1,728.00 | INR 1,774.50 | INR 1,703.00 | 312.51K |
| 2026-07-03 | INR 1,724.40 | +2.19% | INR 1,699.00 | INR 1,756.60 | INR 1,680.00 | 448.24K |
| 2026-07-02 | INR 1,687.40 | +3.70% | INR 1,656.00 | INR 1,696.20 | INR 1,637.80 | 212.49K |
| 2026-07-01 | INR 1,627.20 | -0.18% | INR 1,637.30 | INR 1,669.30 | INR 1,612.60 | 136.16K |
| 2026-06-30 | INR 1,630.20 | -2.01% | INR 1,663.60 | INR 1,682.00 | INR 1,619.80 | 136.60K |
| 2026-06-29 | INR 1,663.60 | -0.44% | INR 1,676.90 | INR 1,713.90 | INR 1,651.50 | 125.45K |
| 2026-06-26 | INR 1,671.00 | 0.00% | INR 1,671.00 | INR 1,671.00 | INR 1,671.00 | 0 |
| 2026-06-25 | INR 1,671.00 | -2.55% | INR 1,730.40 | INR 1,734.60 | INR 1,666.90 | 113.36K |
| 2026-06-24 | INR 1,714.70 | +0.29% | INR 1,690.00 | INR 1,757.00 | INR 1,690.00 | 122.11K |
| 2026-06-23 | INR 1,709.70 | -1.74% | INR 1,736.00 | INR 1,737.50 | INR 1,697.40 | 105.46K |
| 2026-06-22 | INR 1,740.00 | +1.07% | INR 1,734.10 | INR 1,784.60 | INR 1,727.00 | 298.91K |
| 2026-06-19 | INR 1,721.60 | -0.28% | INR 1,726.40 | INR 1,748.50 | INR 1,700.00 | 203.14K |
| 2026-06-18 | INR 1,726.40 | +3.45% | INR 1,686.40 | INR 1,736.90 | INR 1,678.00 | 287.73K |
| 2026-06-17 | INR 1,668.90 | +0.30% | INR 1,680.00 | INR 1,743.00 | INR 1,655.10 | 407.95K |
| 2026-06-16 | INR 1,663.90 | +0.27% | INR 1,666.40 | INR 1,697.40 | INR 1,642.50 | 130.40K |
| 2026-06-15 | INR 1,659.50 | +3.53% | INR 1,644.20 | INR 1,665.80 | INR 1,635.00 | 133.97K |
| 2026-06-12 | INR 1,602.90 | +2.04% | INR 1,584.30 | INR 1,616.00 | INR 1,560.20 | 163.55K |
| 2026-06-11 | INR 1,570.90 | -0.57% | INR 1,555.50 | INR 1,583.00 | INR 1,545.90 | 115.77K |
| 2026-06-10 | INR 1,579.90 | -0.45% | INR 1,584.90 | INR 1,588.50 | INR 1,561.00 | 77.36K |
| 2026-06-09 | INR 1,587.00 | +2.75% | INR 1,546.00 | INR 1,593.30 | INR 1,546.00 | 100.39K |
| 2026-06-08 | INR 1,544.50 | -5.29% | INR 1,600.00 | INR 1,606.90 | INR 1,540.00 | 217.66K |
| 2026-06-05 | INR 1,630.70 | -0.54% | INR 1,639.60 | INR 1,659.90 | INR 1,620.40 | 123.09K |
| 2026-06-04 | INR 1,639.60 | +0.93% | INR 1,618.00 | INR 1,647.00 | INR 1,609.00 | 118.39K |
| 2026-06-03 | INR 1,624.50 | +0.03% | INR 1,620.00 | INR 1,630.50 | INR 1,597.00 | 102.98K |
| 2026-06-02 | INR 1,624.00 | -0.11% | INR 1,614.00 | INR 1,630.00 | INR 1,596.60 | 102.07K |
| 2026-06-01 | INR 1,625.80 | +0.80% | INR 1,618.30 | INR 1,647.00 | INR 1,605.00 | 148.65K |
| 2026-05-29 | INR 1,612.90 | -3.33% | INR 1,669.90 | INR 1,674.60 | INR 1,604.50 | 226.99K |