Price Data Selection & Download
Gravita India Share Price All Time Records & Statistics (Nov 2010 - May 2026)
3824 daily OHLCV records on NSE from Nov. 2010 to May 2026. For live price, key ratios and fundamentals, see Gravita India share price screener.
Share Price All Time High
₹2700.00
September 17, 2024
NSE Exchange
Share Price All Time Low
₹15.10
June 24, 2016
NSE Exchange
Highest Volume Trading Day
197,695,284
November 16, 2010 • ₹41.94
NSE Exchange
Share Price History Data (Nov 2010 - May 2026)
GRAVITA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹1668.90 | ₹1683.90 | ₹1646.60 | ₹1668.50 | 173,233 |
| 2026-05-26 | ₹1661.10 | ₹1748.20 | ₹1655.00 | ₹1662.00 | 569,904 |
| 2026-05-25 | ₹1652.30 | ₹1683.00 | ₹1641.90 | ₹1658.00 | 129,285 |
| 2026-05-22 | ₹1643.90 | ₹1668.60 | ₹1624.10 | ₹1639.70 | 115,254 |
| 2026-05-21 | ₹1630.00 | ₹1652.00 | ₹1607.00 | ₹1643.80 | 143,155 |
| 2026-05-20 | ₹1609.30 | ₹1630.00 | ₹1593.00 | ₹1615.30 | 127,798 |
| 2026-05-19 | ₹1625.00 | ₹1641.30 | ₹1606.00 | ₹1621.60 | 106,379 |
| 2026-05-18 | ₹1680.50 | ₹1680.50 | ₹1612.20 | ₹1625.30 | 206,305 |
| 2026-05-15 | ₹1692.50 | ₹1725.00 | ₹1657.20 | ₹1688.10 | 187,677 |
| 2026-05-14 | ₹1724.90 | ₹1742.10 | ₹1674.00 | ₹1691.90 | 145,612 |
| 2026-05-13 | ₹1685.90 | ₹1726.20 | ₹1685.80 | ₹1719.70 | 152,223 |
| 2026-05-12 | ₹1779.00 | ₹1793.60 | ₹1676.70 | ₹1685.30 | 249,256 |
| 2026-05-11 | ₹1750.00 | ₹1819.50 | ₹1737.10 | ₹1777.00 | 412,628 |
| 2026-05-08 | ₹1725.00 | ₹1818.90 | ₹1706.60 | ₹1763.00 | 670,475 |
| 2026-05-07 | ₹1805.00 | ₹1846.30 | ₹1756.10 | ₹1798.90 | 510,497 |
| 2026-05-06 | ₹1750.00 | ₹1803.00 | ₹1736.40 | ₹1794.50 | 539,313 |
| 2026-05-05 | ₹1671.20 | ₹1733.00 | ₹1657.70 | ₹1722.30 | 325,038 |
| 2026-05-04 | ₹1669.20 | ₹1730.00 | ₹1652.00 | ₹1671.10 | 501,601 |
| 2026-04-30 | ₹1647.00 | ₹1648.00 | ₹1596.40 | ₹1630.00 | 213,346 |
| 2026-04-29 | ₹1622.00 | ₹1685.00 | ₹1610.50 | ₹1648.40 | 264,362 |
| 2026-04-28 | ₹1626.00 | ₹1639.00 | ₹1597.10 | ₹1625.00 | 136,785 |
| 2026-04-27 | ₹1570.00 | ₹1621.20 | ₹1569.00 | ₹1613.00 | 250,860 |
| 2026-04-24 | ₹1586.30 | ₹1609.60 | ₹1558.10 | ₹1568.00 | 124,487 |
| 2026-04-23 | ₹1626.00 | ₹1640.40 | ₹1580.00 | ₹1586.30 | 168,999 |
| 2026-04-22 | ₹1640.00 | ₹1655.10 | ₹1622.10 | ₹1626.60 | 172,305 |
| 2026-04-21 | ₹1650.00 | ₹1676.40 | ₹1641.00 | ₹1643.60 | 180,788 |
| 2026-04-20 | ₹1647.70 | ₹1709.90 | ₹1635.00 | ₹1648.40 | 428,846 |
| 2026-04-17 | ₹1675.00 | ₹1679.50 | ₹1636.20 | ₹1640.80 | 231,260 |
| 2026-04-16 | ₹1625.30 | ₹1673.40 | ₹1625.30 | ₹1669.00 | 285,531 |
| 2026-04-15 | ₹1590.00 | ₹1624.90 | ₹1579.00 | ₹1617.20 | 231,934 |
| 2026-04-13 | ₹1500.00 | ₹1578.00 | ₹1481.00 | ₹1555.90 | 295,707 |
| 2026-04-10 | ₹1524.90 | ₹1562.90 | ₹1516.80 | ₹1558.40 | 249,091 |
| 2026-04-09 | ₹1505.00 | ₹1541.60 | ₹1483.10 | ₹1508.00 | 327,860 |
| 2026-04-08 | ₹1463.90 | ₹1506.00 | ₹1427.20 | ₹1497.90 | 368,086 |
| 2026-04-07 | ₹1374.10 | ₹1409.90 | ₹1355.00 | ₹1394.50 | 282,503 |
| 2026-04-06 | ₹1305.00 | ₹1395.00 | ₹1294.90 | ₹1381.30 | 619,742 |
| 2026-04-02 | ₹1301.00 | ₹1310.00 | ₹1266.90 | ₹1295.10 | 534,879 |
| 2026-04-01 | ₹1363.90 | ₹1379.90 | ₹1297.20 | ₹1318.30 | 754,469 |
| 2026-03-30 | ₹1370.00 | ₹1384.90 | ₹1310.00 | ₹1318.10 | 652,946 |
| 2026-03-27 | ₹1413.30 | ₹1444.90 | ₹1386.10 | ₹1402.60 | 409,850 |
| 2026-03-25 | ₹1418.90 | ₹1475.00 | ₹1401.90 | ₹1417.50 | 660,994 |
| 2026-03-24 | ₹1349.00 | ₹1416.90 | ₹1320.20 | ₹1392.70 | 553,081 |
| 2026-03-23 | ₹1393.90 | ₹1399.00 | ₹1291.10 | ₹1306.70 | 406,633 |
| 2026-03-20 | ₹1417.00 | ₹1432.80 | ₹1400.00 | ₹1405.20 | 191,365 |
| 2026-03-19 | ₹1410.00 | ₹1430.00 | ₹1402.60 | ₹1407.20 | 187,386 |
| 2026-03-18 | ₹1420.10 | ₹1463.50 | ₹1409.80 | ₹1445.90 | 400,466 |
| 2026-03-17 | ₹1411.90 | ₹1440.50 | ₹1390.50 | ₹1414.20 | 235,505 |
| 2026-03-16 | ₹1430.00 | ₹1439.90 | ₹1382.60 | ₹1399.90 | 277,302 |
| 2026-03-13 | ₹1532.00 | ₹1547.90 | ₹1412.30 | ₹1420.00 | 403,094 |
| 2026-03-12 | ₹1505.00 | ₹1518.00 | ₹1468.00 | ₹1503.20 | 204,548 |
| 2026-03-11 | ₹1509.70 | ₹1538.70 | ₹1492.20 | ₹1505.30 | 212,918 |
| 2026-03-10 | ₹1524.40 | ₹1524.40 | ₹1500.20 | ₹1509.70 | 126,648 |
| 2026-03-09 | ₹1510.30 | ₹1522.50 | ₹1472.00 | ₹1496.70 | 222,167 |
| 2026-03-06 | ₹1536.60 | ₹1553.90 | ₹1522.20 | ₹1539.10 | 128,475 |
| 2026-03-05 | ₹1534.00 | ₹1546.90 | ₹1515.20 | ₹1536.80 | 136,142 |
| 2026-03-04 | ₹1537.20 | ₹1546.90 | ₹1512.60 | ₹1534.10 | 147,986 |
| 2026-03-02 | ₹1519.90 | ₹1605.60 | ₹1519.90 | ₹1561.20 | 220,872 |
| 2026-02-27 | ₹1621.00 | ₹1621.00 | ₹1595.30 | ₹1613.00 | 63,652 |
| 2026-02-26 | ₹1602.00 | ₹1655.90 | ₹1598.00 | ₹1627.40 | 256,561 |
| 2026-02-25 | ₹1584.30 | ₹1600.80 | ₹1579.80 | ₹1594.50 | 65,822 |
| 2026-02-24 | ₹1581.90 | ₹1591.90 | ₹1565.00 | ₹1579.80 | 59,839 |
| 2026-02-23 | ₹1595.00 | ₹1604.00 | ₹1568.00 | ₹1591.90 | 117,252 |
| 2026-02-20 | ₹1630.00 | ₹1630.00 | ₹1570.90 | ₹1585.90 | 98,953 |
| 2026-02-19 | ₹1625.80 | ₹1667.00 | ₹1619.50 | ₹1632.30 | 187,013 |
| 2026-02-18 | ₹1653.10 | ₹1662.50 | ₹1615.10 | ₹1619.50 | 100,729 |
| 2026-02-17 | ₹1640.00 | ₹1668.00 | ₹1640.00 | ₹1653.10 | 67,894 |
| 2026-02-16 | ₹1648.40 | ₹1673.90 | ₹1618.00 | ₹1664.20 | 81,362 |
| 2026-02-13 | ₹1670.00 | ₹1676.20 | ₹1639.00 | ₹1653.60 | 100,145 |
| 2026-02-12 | ₹1692.20 | ₹1693.70 | ₹1665.70 | ₹1672.30 | 66,654 |
| 2026-02-11 | ₹1712.00 | ₹1727.50 | ₹1669.30 | ₹1692.20 | 137,053 |
| 2026-02-10 | ₹1735.00 | ₹1763.80 | ₹1678.10 | ₹1701.00 | 442,130 |
| 2026-02-09 | ₹1644.60 | ₹1677.00 | ₹1644.60 | ₹1674.30 | 100,581 |
| 2026-02-06 | ₹1661.90 | ₹1661.90 | ₹1624.50 | ₹1643.00 | 70,669 |
| 2026-02-05 | ₹1662.30 | ₹1678.00 | ₹1649.00 | ₹1667.20 | 118,915 |
| 2026-02-04 | ₹1658.00 | ₹1672.80 | ₹1645.00 | ₹1662.30 | 120,109 |
| 2026-02-03 | ₹1660.00 | ₹1689.20 | ₹1616.40 | ₹1658.00 | 342,498 |
| 2026-02-02 | ₹1555.00 | ₹1630.30 | ₹1526.00 | ₹1624.80 | 188,570 |
| 2026-02-01 | ₹1609.70 | ₹1621.00 | ₹1507.30 | ₹1561.80 | 127,428 |
| 2026-01-30 | ₹1620.00 | ₹1637.00 | ₹1573.50 | ₹1604.40 | 208,522 |
| 2026-01-29 | ₹1559.90 | ₹1631.20 | ₹1536.00 | ₹1623.90 | 257,501 |
| 2026-01-28 | ₹1479.00 | ₹1559.00 | ₹1470.30 | ₹1554.80 | 233,866 |
| 2026-01-27 | ₹1575.00 | ₹1579.80 | ₹1460.00 | ₹1466.30 | 325,658 |
| 2026-01-23 | ₹1524.10 | ₹1602.00 | ₹1518.20 | ₹1549.90 | 399,195 |
| 2026-01-22 | ₹1570.90 | ₹1624.00 | ₹1503.50 | ₹1516.50 | 329,519 |
| 2026-01-21 | ₹1550.00 | ₹1620.00 | ₹1505.00 | ₹1553.80 | 245,125 |
| 2026-01-20 | ₹1579.60 | ₹1604.10 | ₹1541.00 | ₹1554.10 | 191,045 |
| 2026-01-19 | ₹1575.10 | ₹1591.80 | ₹1556.00 | ₹1579.60 | 166,023 |
| 2026-01-16 | ₹1613.40 | ₹1632.90 | ₹1589.10 | ₹1593.40 | 111,674 |
| 2026-01-14 | ₹1625.40 | ₹1645.60 | ₹1608.70 | ₹1613.40 | 110,852 |
| 2026-01-13 | ₹1619.50 | ₹1650.00 | ₹1616.00 | ₹1625.40 | 138,022 |
| 2026-01-12 | ₹1679.90 | ₹1683.00 | ₹1596.00 | ₹1618.00 | 423,926 |
| 2026-01-09 | ₹1717.10 | ₹1733.80 | ₹1671.00 | ₹1680.00 | 159,216 |
| 2026-01-08 | ₹1775.00 | ₹1779.50 | ₹1715.00 | ₹1726.90 | 271,441 |
| 2026-01-07 | ₹1825.40 | ₹1834.00 | ₹1780.00 | ₹1784.50 | 147,895 |
| 2026-01-06 | ₹1818.00 | ₹1833.00 | ₹1801.00 | ₹1820.50 | 142,034 |
| 2026-01-05 | ₹1855.00 | ₹1863.60 | ₹1810.00 | ₹1817.80 | 143,399 |
| 2026-01-02 | ₹1860.40 | ₹1875.90 | ₹1847.10 | ₹1860.50 | 127,868 |
| 2026-01-01 | ₹1867.00 | ₹1875.00 | ₹1838.50 | ₹1858.50 | 90,386 |
Gravita India Share Price Performance Analysis (Nov 2010 - May 2026)
GRAVITA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.22%
₹1858.50 → ₹1668.50
Year to Date
Price Volatility
7.57%
Low Volatility
Year to Date
Average Daily Volume
247,988
Year to Date Average
NSE Exchange
Gravita India Share Price History – Frequently Asked Questions
Common questions about GRAVITA historical data and records. Explore GRAVITA value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Gravita India (GRAVITA)?
The all-time high share price of Gravita India was ₹2700.0 recorded on September 17, 2024 on the NSE exchange.
What is the all-time low share price of Gravita India (GRAVITA)?
The all-time low share price of Gravita India was ₹15.1 recorded on June 24, 2016 on the NSE exchange.
How can I download GRAVITA historical share price data?
You can download Gravita India 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 GRAVITA shares?
The highest trading volume day for Gravita India was 197,695,284 shares traded on November 16, 2010 on the NSE exchange, with share price at ₹41.94.