GRAVITA.NSGRAVITA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1717.10 | $1733.80 | $1671.00 | $1680.00 | 159,216 |
| 1/8/2026 | $1775.00 | $1779.50 | $1715.00 | $1726.90 | 271,441 |
| 1/7/2026 | $1825.40 | $1834.00 | $1780.00 | $1784.50 | 147,902 |
| 1/6/2026 | $1818.00 | $1833.00 | $1801.00 | $1820.50 | 142,070 |
| 1/5/2026 | $1855.00 | $1863.60 | $1810.00 | $1817.80 | 143,420 |
| 1/2/2026 | $1860.40 | $1875.90 | $1847.10 | $1860.50 | 127,872 |
| 1/1/2026 | $1867.00 | $1875.00 | $1838.50 | $1858.50 | 90,393 |
| 12/31/2025 | $1865.50 | $1876.10 | $1845.20 | $1857.80 | 143,443 |
| 12/30/2025 | $1850.00 | $1885.00 | $1822.30 | $1866.60 | 308,203 |
| 12/29/2025 | $1880.50 | $1913.60 | $1816.10 | $1851.50 | 316,852 |
| 12/26/2025 | $1881.00 | $1910.00 | $1850.00 | $1875.40 | 359,965 |
| 12/24/2025 | $1845.00 | $1880.00 | $1831.40 | $1867.90 | 191,514 |
| 12/23/2025 | $1844.90 | $1857.00 | $1829.90 | $1845.10 | 121,971 |
| 12/22/2025 | $1819.70 | $1850.90 | $1815.00 | $1844.00 | 171,686 |
| 12/19/2025 | $1823.60 | $1849.00 | $1782.50 | $1811.20 | 451,741 |
| 12/18/2025 | $1825.90 | $1832.50 | $1794.00 | $1820.60 | 118,819 |
| 12/17/2025 | $1845.40 | $1861.10 | $1822.20 | $1835.50 | 119,463 |
| 12/16/2025 | $1867.10 | $1877.40 | $1817.00 | $1847.40 | 222,890 |
| 12/15/2025 | $1844.00 | $1875.00 | $1831.40 | $1864.70 | 205,093 |
| 12/12/2025 | $1784.30 | $1850.00 | $1784.30 | $1844.20 | 286,250 |
| 12/11/2025 | $1796.90 | $1829.70 | $1767.00 | $1772.80 | 86,756 |
| 12/10/2025 | $1811.80 | $1844.10 | $1789.90 | $1799.00 | 108,557 |
| 12/9/2025 | $1780.00 | $1820.00 | $1730.00 | $1802.40 | 310,091 |
| 12/8/2025 | $1799.80 | $1838.60 | $1780.30 | $1796.70 | 260,217 |
| 12/5/2025 | $1800.00 | $1815.60 | $1781.70 | $1793.50 | 152,874 |
| 12/4/2025 | $1780.00 | $1818.00 | $1780.00 | $1800.30 | 154,911 |
| 12/3/2025 | $1775.00 | $1798.20 | $1766.90 | $1788.60 | 163,330 |
| 12/2/2025 | $1787.10 | $1814.40 | $1770.00 | $1776.80 | 127,698 |
| 12/1/2025 | $1825.10 | $1836.80 | $1772.40 | $1789.40 | 187,779 |
| 11/28/2025 | $1821.00 | $1852.80 | $1812.00 | $1823.30 | 154,579 |
| 11/27/2025 | $1878.50 | $1878.50 | $1815.20 | $1827.20 | 263,568 |
| 11/26/2025 | $1811.00 | $1903.30 | $1809.50 | $1851.90 | 1.16M |
| 11/25/2025 | $1833.00 | $1844.20 | $1798.60 | $1816.10 | 432,372 |
| 11/24/2025 | $1708.70 | $1859.90 | $1686.60 | $1831.90 | 1.69M |
| 11/21/2025 | $1700.00 | $1714.90 | $1682.00 | $1704.20 | 189,015 |
| 11/19/2025 | $1726.00 | $1726.00 | $1691.60 | $1702.40 | 130,353 |
| 11/18/2025 | $1765.40 | $1771.10 | $1721.00 | $1729.10 | 127,916 |
| 11/17/2025 | $1742.20 | $1769.80 | $1732.10 | $1759.70 | 199,614 |
| 11/14/2025 | $1725.00 | $1758.40 | $1715.00 | $1742.20 | 170,988 |
| 11/13/2025 | $1739.00 | $1759.00 | $1710.00 | $1718.50 | 139,120 |
| 11/12/2025 | $1735.90 | $1775.00 | $1730.40 | $1736.90 | 236,937 |
| 11/11/2025 | $1728.40 | $1742.70 | $1715.50 | $1735.80 | 120,164 |
| 11/10/2025 | $1711.00 | $1749.50 | $1685.20 | $1730.00 | 321,705 |
| 11/7/2025 | $1703.60 | $1727.70 | $1676.10 | $1710.80 | 330,503 |
| 11/6/2025 | $1769.00 | $1769.00 | $1695.10 | $1703.80 | 316,037 |
| 11/4/2025 | $1806.60 | $1809.00 | $1753.10 | $1767.20 | 365,193 |
| 11/3/2025 | $1677.00 | $1822.00 | $1674.60 | $1806.60 | 2.44M |
| 10/31/2025 | $1690.00 | $1764.00 | $1636.00 | $1667.10 | 1.55M |
| 10/30/2025 | $1650.00 | $1687.50 | $1625.60 | $1674.40 | 341,187 |
| 10/29/2025 | $1648.00 | $1656.00 | $1625.40 | $1643.20 | 251,348 |
| 10/28/2025 | $1681.10 | $1692.00 | $1630.10 | $1640.90 | 345,900 |
| 10/27/2025 | $1688.10 | $1692.40 | $1667.10 | $1681.30 | 327,822 |
| 10/24/2025 | $1596.80 | $1714.00 | $1596.80 | $1679.80 | 2.95M |
| 10/23/2025 | $1605.10 | $1633.00 | $1583.20 | $1596.80 | 295,596 |
| 10/21/2025 | $1564.00 | $1610.00 | $1563.90 | $1601.70 | 73,269 |
| 10/20/2025 | $1577.80 | $1581.20 | $1550.00 | $1559.60 | 128,320 |
| 10/17/2025 | $1591.00 | $1592.20 | $1556.00 | $1571.00 | 141,171 |
| 10/16/2025 | $1599.40 | $1615.00 | $1571.00 | $1579.60 | 206,149 |
| 10/15/2025 | $1592.00 | $1610.00 | $1573.70 | $1599.40 | 130,181 |
| 10/14/2025 | $1617.00 | $1624.20 | $1580.00 | $1584.50 | 118,695 |