Gravita India Limited GRAVITA
NSE · Hindistan · Enerji Dışı Mineraller
INR 1.413,10-34,30 (-%2,37)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |