Gravity Share Price All Time Records & Statistics (Jan 2008 - Apr 2026)
Comprehensive analysis of GRAVITY historical performance from BSE exchange
Share Price All Time High
₹18.52
February 20, 2026
BSE Exchange
Share Price All Time Low
₹0.95
April 13, 2020
BSE Exchange
Highest Volume Trading Day
702,313
December 16, 2024 • ₹6.87
BSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Gravity (GRAVITY) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2008 - Apr 2026)
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-02 | ₹10.99 | ₹10.99 | ₹10.99 | ₹10.99 | 5,285 |
| 2026-04-01 | ₹12.00 | ₹12.74 | ₹11.56 | ₹11.56 | 13,008 |
| 2026-03-30 | ₹12.48 | ₹12.48 | ₹12.16 | ₹12.16 | 1,364 |
| 2026-03-27 | ₹12.96 | ₹13.40 | ₹12.23 | ₹12.80 | 7,175 |
| 2026-03-25 | ₹12.36 | ₹12.90 | ₹12.36 | ₹12.87 | 20,902 |
| 2026-03-24 | ₹11.45 | ₹12.30 | ₹11.43 | ₹12.29 | 11,705 |
| 2026-03-23 | ₹12.43 | ₹12.43 | ₹12.03 | ₹12.03 | 15,263 |
| 2026-03-20 | ₹13.08 | ₹13.40 | ₹12.43 | ₹12.66 | 22,616 |
| 2026-03-19 | ₹13.40 | ₹13.75 | ₹12.49 | ₹13.08 | 16,754 |
| 2026-03-18 | ₹13.54 | ₹13.55 | ₹12.61 | ₹13.14 | 67,875 |
| 2026-03-17 | ₹12.30 | ₹13.58 | ₹12.30 | ₹13.27 | 78,670 |
| 2026-03-16 | ₹12.94 | ₹12.94 | ₹12.94 | ₹12.94 | 4,235 |
| 2026-03-13 | ₹13.62 | ₹13.62 | ₹13.62 | ₹13.62 | 8,443 |
| 2026-03-12 | ₹14.33 | ₹14.90 | ₹14.33 | ₹14.33 | 18,645 |
| 2026-03-11 | ₹15.08 | ₹15.08 | ₹14.90 | ₹15.08 | 103,530 |
| 2026-03-10 | ₹14.37 | ₹14.37 | ₹14.37 | ₹14.37 | 2,153 |
| 2026-03-09 | ₹13.65 | ₹13.69 | ₹12.50 | ₹13.69 | 38,126 |
| 2026-03-06 | ₹13.40 | ₹13.40 | ₹12.82 | ₹13.04 | 49,393 |
| 2026-03-05 | ₹13.50 | ₹14.70 | ₹13.49 | ₹13.49 | 32,019 |
| 2026-03-04 | ₹14.45 | ₹14.45 | ₹14.19 | ₹14.19 | 30,884 |
| 2026-03-02 | ₹14.93 | ₹15.56 | ₹14.93 | ₹14.93 | 90,579 |
| 2026-02-27 | ₹14.98 | ₹16.54 | ₹14.98 | ₹15.71 | 264,047 |
| 2026-02-26 | ₹15.76 | ₹15.76 | ₹15.76 | ₹15.76 | 37,959 |
| 2026-02-25 | ₹16.05 | ₹17.38 | ₹15.74 | ₹16.58 | 404,589 |
| 2026-02-24 | ₹16.56 | ₹16.56 | ₹16.56 | ₹16.56 | 33,601 |
| 2026-02-23 | ₹17.43 | ₹17.43 | ₹17.43 | ₹17.43 | 46,477 |
| 2026-02-20 | ₹18.52 | ₹18.52 | ₹16.76 | ₹18.34 | 342,556 |
| 2026-02-19 | ₹17.64 | ₹17.64 | ₹17.64 | ₹17.64 | 31,494 |
| 2026-02-18 | ₹16.80 | ₹16.80 | ₹16.80 | ₹16.80 | 47,234 |
| 2026-02-17 | ₹16.00 | ₹16.00 | ₹15.24 | ₹16.00 | 475,442 |
| 2026-02-16 | ₹15.24 | ₹15.24 | ₹15.24 | ₹15.24 | 117,933 |
| 2026-02-13 | ₹14.52 | ₹14.52 | ₹14.52 | ₹14.52 | 8,193 |
| 2026-02-12 | ₹13.83 | ₹13.83 | ₹13.83 | ₹13.83 | 4,543 |
| 2026-02-11 | ₹13.18 | ₹13.18 | ₹13.18 | ₹13.18 | 50,827 |
| 2026-02-10 | ₹12.56 | ₹12.56 | ₹12.56 | ₹12.56 | 4,301 |
| 2026-02-09 | ₹11.97 | ₹11.97 | ₹11.97 | ₹11.97 | 7,167 |
| 2026-02-06 | ₹10.80 | ₹11.87 | ₹10.77 | ₹11.40 | 44,611 |
| 2026-02-05 | ₹10.83 | ₹11.40 | ₹10.51 | ₹11.33 | 10,651 |
| 2026-02-04 | ₹10.83 | ₹11.95 | ₹10.83 | ₹11.02 | 5,863 |
| 2026-02-03 | ₹12.60 | ₹12.60 | ₹11.40 | ₹11.40 | 43,806 |
| 2026-02-02 | ₹11.15 | ₹12.05 | ₹11.15 | ₹12.00 | 37,447 |
| 2026-02-01 | ₹11.83 | ₹11.83 | ₹10.71 | ₹11.48 | 16,400 |
| 2026-01-30 | ₹10.48 | ₹11.58 | ₹10.48 | ₹11.27 | 27,416 |
| 2026-01-29 | ₹11.03 | ₹12.15 | ₹11.03 | ₹11.03 | 46,310 |
| 2026-01-28 | ₹11.61 | ₹11.61 | ₹11.61 | ₹11.61 | 14,478 |
| 2026-01-27 | ₹12.30 | ₹12.86 | ₹12.22 | ₹12.22 | 26,224 |
| 2026-01-23 | ₹11.93 | ₹13.17 | ₹11.93 | ₹12.86 | 42,815 |
| 2026-01-22 | ₹11.77 | ₹12.99 | ₹11.77 | ₹12.55 | 118,744 |
| 2026-01-21 | ₹12.38 | ₹12.38 | ₹12.38 | ₹12.38 | 27,686 |
| 2026-01-20 | ₹13.03 | ₹13.03 | ₹13.03 | ₹13.03 | 2,885 |
| 2026-01-19 | ₹13.71 | ₹13.71 | ₹13.71 | ₹13.71 | 13,049 |
| 2026-01-16 | ₹14.43 | ₹15.93 | ₹14.43 | ₹14.43 | 56,190 |
| 2026-01-14 | ₹15.18 | ₹15.18 | ₹14.47 | ₹15.18 | 125,496 |
| 2026-01-13 | ₹14.46 | ₹14.46 | ₹14.46 | ₹14.46 | 20,547 |
| 2026-01-12 | ₹13.78 | ₹13.78 | ₹13.78 | ₹13.78 | 15,950 |
| 2026-01-09 | ₹13.13 | ₹13.13 | ₹13.13 | ₹13.13 | 41,368 |
| 2026-01-08 | ₹12.50 | ₹12.51 | ₹11.55 | ₹12.51 | 46,208 |
| 2026-01-07 | ₹11.92 | ₹11.92 | ₹11.60 | ₹11.92 | 40,338 |
| 2026-01-06 | ₹11.20 | ₹11.52 | ₹10.69 | ₹11.36 | 20,823 |
| 2026-01-05 | ₹10.55 | ₹11.45 | ₹10.55 | ₹10.98 | 15,944 |
| 2026-01-02 | ₹11.15 | ₹11.15 | ₹10.31 | ₹11.05 | 3,555 |
| 2026-01-01 | ₹11.20 | ₹11.20 | ₹10.37 | ₹10.85 | 1,090 |
Gravity Share Price Performance Analysis (Jan 2008 - Apr 2026)
Performance metrics for the selected Year to Date period on BSE exchange
Period Price Change
+1.29%
₹10.85 → ₹10.99
Year to Date
Price Volatility
13.79%
Low Volatility
Year to Date
Average Daily Volume
54,530
Year to Date Average
BSE Exchange
Related Pages for Gravity
Additional stock information and data for GRAVITY
Gravity Share Price History – Frequently Asked Questions
Common questions about GRAVITY historical data and records
What is the all-time high share price of Gravity (GRAVITY)?
The all-time high share price of Gravity was ₹18.52 recorded on February 20, 2026 on the BSE exchange.
What is the all-time low share price of Gravity (GRAVITY)?
The all-time low share price of Gravity was ₹0.95 recorded on April 13, 2020 on the BSE exchange.
How can I download GRAVITY historical share price data?
You can download Gravity 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 GRAVITY shares?
The highest trading volume day for Gravity was 702,313 shares traded on December 16, 2024 on the BSE exchange, with share price at ₹6.87.