Price Data Selection & Download
Graviss Hospitality Share Price All Time Records & Statistics (Apr 2026 - Jul 2026)
66 daily OHLCV records on NSE from April 2026 to July 2026. For live price, key ratios and fundamentals, see GRAVISSHO screener.
Share Price All Time High
₹35.60
May 15, 2026
NSE Exchange
Share Price All Time Low
₹25.20
April 20, 2026
NSE Exchange
Highest Volume Trading Day
3,366,847
April 20, 2026 • ₹28.05
NSE Exchange
Share Price History Data (Apr 2026 - Jul 2026)
GRAVISSHO daily open, high, low, close and volume (OHLCV) on NSE — 66 records.
Total Records
66
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹29.70 | ₹30.55 | ₹29.05 | ₹30.55 | 36 |
| 2026-07-23 | ₹30.00 | ₹30.00 | ₹29.00 | ₹29.00 | 2,005 |
| 2026-07-22 | ₹29.50 | ₹30.85 | ₹29.27 | ₹29.95 | 2,290 |
| 2026-07-21 | ₹30.90 | ₹30.90 | ₹29.16 | ₹29.50 | 7,130 |
| 2026-07-20 | ₹29.66 | ₹30.89 | ₹29.05 | ₹30.36 | 408 |
| 2026-07-17 | ₹30.87 | ₹30.87 | ₹29.34 | ₹29.66 | 148 |
| 2026-07-16 | ₹29.36 | ₹30.89 | ₹29.36 | ₹30.74 | 703 |
| 2026-07-15 | ₹29.36 | ₹30.90 | ₹29.36 | ₹29.80 | 2,598 |
| 2026-07-14 | ₹29.26 | ₹30.90 | ₹29.26 | ₹29.32 | 599 |
| 2026-07-13 | ₹31.15 | ₹31.15 | ₹29.55 | ₹30.80 | 201 |
| 2026-07-10 | ₹31.29 | ₹31.30 | ₹30.03 | ₹31.00 | 3,317 |
| 2026-07-09 | ₹29.65 | ₹30.98 | ₹29.65 | ₹29.97 | 633 |
| 2026-07-08 | ₹31.83 | ₹31.83 | ₹29.15 | ₹29.64 | 4,285 |
| 2026-07-07 | ₹33.17 | ₹33.17 | ₹30.00 | ₹30.27 | 19,365 |
| 2026-07-06 | ₹29.26 | ₹32.00 | ₹28.72 | ₹31.68 | 10,814 |
| 2026-07-03 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 3 |
| 2026-07-02 | ₹29.00 | ₹29.60 | ₹29.00 | ₹29.54 | 486 |
| 2026-06-30 | ₹28.98 | ₹29.99 | ₹28.70 | ₹29.02 | 2,053 |
| 2026-06-29 | ₹29.00 | ₹29.00 | ₹28.99 | ₹28.99 | 12 |
| 2026-06-25 | ₹28.58 | ₹29.40 | ₹28.20 | ₹29.00 | 2,421 |
| 2026-06-24 | ₹28.80 | ₹28.80 | ₹28.21 | ₹28.21 | 80 |
| 2026-06-23 | ₹29.00 | ₹29.30 | ₹28.59 | ₹28.61 | 957 |
| 2026-06-22 | ₹31.60 | ₹31.60 | ₹28.20 | ₹29.28 | 2,467 |
| 2026-06-19 | ₹29.00 | ₹29.74 | ₹29.00 | ₹29.24 | 8,462 |
| 2026-06-18 | ₹28.80 | ₹29.72 | ₹28.75 | ₹29.31 | 810 |
| 2026-06-17 | ₹29.49 | ₹29.49 | ₹28.85 | ₹28.85 | 113 |
| 2026-06-16 | ₹28.72 | ₹29.98 | ₹28.05 | ₹28.73 | 33,055 |
| 2026-06-15 | ₹28.60 | ₹30.83 | ₹28.60 | ₹29.10 | 1,691 |
| 2026-06-12 | ₹28.70 | ₹29.85 | ₹28.70 | ₹29.57 | 4,019 |
| 2026-06-11 | ₹29.00 | ₹30.00 | ₹28.01 | ₹28.32 | 9,012 |
| 2026-06-10 | ₹29.26 | ₹30.85 | ₹28.21 | ₹29.11 | 39,762 |
| 2026-06-09 | ₹30.65 | ₹32.40 | ₹28.55 | ₹30.36 | 80,887 |
| 2026-06-08 | ₹29.20 | ₹29.45 | ₹28.50 | ₹28.50 | 875 |
| 2026-06-05 | ₹30.00 | ₹30.00 | ₹28.58 | ₹28.76 | 1,344 |
| 2026-06-04 | ₹29.70 | ₹30.00 | ₹28.66 | ₹29.50 | 1,077 |
| 2026-06-03 | ₹30.00 | ₹30.00 | ₹28.30 | ₹29.77 | 1,192 |
| 2026-06-02 | ₹30.24 | ₹30.24 | ₹28.60 | ₹29.93 | 2,755 |
| 2026-06-01 | ₹30.00 | ₹31.30 | ₹29.00 | ₹29.00 | 3,239 |
| 2026-05-29 | ₹29.44 | ₹29.89 | ₹29.00 | ₹29.07 | 1,513 |
| 2026-05-27 | ₹29.43 | ₹30.45 | ₹28.76 | ₹28.88 | 11,441 |
| 2026-05-26 | ₹29.41 | ₹30.80 | ₹29.19 | ₹29.43 | 15,402 |
| 2026-05-25 | ₹30.49 | ₹34.00 | ₹28.15 | ₹30.06 | 75,383 |
| 2026-05-22 | ₹28.40 | ₹31.65 | ₹28.40 | ₹29.88 | 13,630 |
| 2026-05-21 | ₹30.80 | ₹30.80 | ₹29.00 | ₹29.36 | 12,928 |
| 2026-05-20 | ₹30.06 | ₹30.39 | ₹29.13 | ₹29.59 | 8,244 |
| 2026-05-19 | ₹29.76 | ₹31.90 | ₹29.76 | ₹30.35 | 11,920 |
| 2026-05-18 | ₹28.76 | ₹32.95 | ₹28.76 | ₹30.25 | 110,788 |
| 2026-05-15 | ₹32.27 | ₹35.60 | ₹29.25 | ₹30.33 | 76,358 |
| 2026-05-14 | ₹27.85 | ₹33.40 | ₹27.50 | ₹32.27 | 65,360 |
| 2026-05-13 | ₹26.60 | ₹27.89 | ₹26.60 | ₹27.85 | 988 |
| 2026-05-12 | ₹27.50 | ₹27.68 | ₹27.10 | ₹27.10 | 3,963 |
| 2026-05-11 | ₹27.94 | ₹27.94 | ₹26.70 | ₹27.53 | 10,009 |
| 2026-05-08 | ₹27.93 | ₹27.93 | ₹27.17 | ₹27.59 | 4,105 |
| 2026-05-07 | ₹27.29 | ₹27.89 | ₹26.99 | ₹27.38 | 8,084 |
| 2026-05-06 | ₹27.50 | ₹27.50 | ₹25.50 | ₹26.70 | 126,891 |
| 2026-05-05 | ₹27.93 | ₹27.95 | ₹26.83 | ₹26.97 | 31,330 |
| 2026-05-04 | ₹27.70 | ₹27.70 | ₹27.20 | ₹27.22 | 889 |
| 2026-04-30 | ₹27.35 | ₹27.55 | ₹27.30 | ₹27.30 | 3,085 |
| 2026-04-29 | ₹27.75 | ₹28.00 | ₹26.60 | ₹27.15 | 87,519 |
| 2026-04-28 | ₹28.40 | ₹28.40 | ₹27.30 | ₹27.60 | 21,259 |
| 2026-04-27 | ₹27.95 | ₹28.50 | ₹27.65 | ₹27.75 | 74,700 |
| 2026-04-24 | ₹27.75 | ₹28.00 | ₹26.95 | ₹27.65 | 21,834 |
| 2026-04-23 | ₹27.15 | ₹28.70 | ₹27.15 | ₹27.75 | 25,474 |
| 2026-04-22 | ₹29.40 | ₹29.40 | ₹26.50 | ₹27.80 | 43,300 |
| 2026-04-21 | ₹28.90 | ₹30.05 | ₹28.30 | ₹28.65 | 82,001 |
| 2026-04-20 | ₹34.95 | ₹34.95 | ₹25.20 | ₹28.05 | 3,366,847 |
Graviss Hospitality Share Price Performance Analysis (Apr 2026 - Jul 2026)
GRAVISSHO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+8.91%
₹28.05 → ₹30.55
Year to Date
Price Volatility
4.04%
Low Volatility
Year to Date
Average Daily Volume
69,190
Year to Date Average
NSE Exchange
Graviss Hospitality Share Price History – Frequently Asked Questions
Common questions about GRAVISSHO historical data and records.
What is the all-time high share price of Graviss Hospitality (GRAVISSHO)?
The all-time high share price of Graviss Hospitality was ₹35.6 recorded on May 15, 2026 on the NSE exchange.
What is the all-time low share price of Graviss Hospitality (GRAVISSHO)?
The all-time low share price of Graviss Hospitality was ₹25.2 recorded on April 20, 2026 on the NSE exchange.
How can I download GRAVISSHO historical share price data?
You can download Graviss Hospitality historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRAVISSHO shares?
The highest trading volume day for Graviss Hospitality was 3,366,847 shares traded on April 20, 2026 on the NSE exchange, with share price at ₹28.05.