Price Data Selection & Download
Gravity Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3863 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see Gravity share price screener.
Share Price All Time High
₹20.04
May 12, 2026
BSE Exchange
Share Price All Time Low
₹0.95
April 13, 2020
BSE Exchange
Highest Volume Trading Day
727,859
May 04, 2026 • ₹14.99
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
GRAVITY daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹11.44 | ₹11.44 | ₹11.44 | ₹11.44 | 35,391 |
| 2026-05-26 | ₹12.04 | ₹12.66 | ₹12.04 | ₹12.04 | 164,511 |
| 2026-05-25 | ₹13.00 | ₹13.99 | ₹12.67 | ₹12.67 | 333,062 |
| 2026-05-22 | ₹13.33 | ₹13.33 | ₹13.33 | ₹13.33 | 56,271 |
| 2026-05-21 | ₹14.03 | ₹14.03 | ₹14.03 | ₹14.03 | 10,169 |
| 2026-05-20 | ₹14.76 | ₹14.76 | ₹14.76 | ₹14.76 | 8,791 |
| 2026-05-19 | ₹15.53 | ₹15.53 | ₹15.53 | ₹15.53 | 14,436 |
| 2026-05-18 | ₹16.34 | ₹16.34 | ₹16.34 | ₹16.34 | 14,651 |
| 2026-05-15 | ₹17.19 | ₹17.19 | ₹17.19 | ₹17.19 | 7,881 |
| 2026-05-14 | ₹18.09 | ₹18.09 | ₹18.09 | ₹18.09 | 10,501 |
| 2026-05-13 | ₹19.04 | ₹19.04 | ₹19.04 | ₹19.04 | 54,037 |
| 2026-05-12 | ₹20.04 | ₹20.04 | ₹20.03 | ₹20.04 | 719,904 |
| 2026-05-11 | ₹19.09 | ₹19.09 | ₹19.08 | ₹19.09 | 661,700 |
| 2026-05-08 | ₹18.19 | ₹18.19 | ₹18.18 | ₹18.19 | 284,876 |
| 2026-05-07 | ₹17.32 | ₹17.33 | ₹17.32 | ₹17.33 | 380,816 |
| 2026-05-06 | ₹16.50 | ₹16.51 | ₹16.50 | ₹16.51 | 371,336 |
| 2026-05-05 | ₹15.73 | ₹15.73 | ₹15.72 | ₹15.73 | 328,270 |
| 2026-05-04 | ₹14.98 | ₹14.99 | ₹14.98 | ₹14.99 | 727,859 |
| 2026-04-30 | ₹12.92 | ₹14.28 | ₹12.92 | ₹14.28 | 446,568 |
| 2026-04-29 | ₹13.60 | ₹13.60 | ₹13.60 | ₹13.60 | 14,637 |
| 2026-04-28 | ₹15.05 | ₹15.48 | ₹14.31 | ₹14.31 | 218,334 |
| 2026-04-27 | ₹14.49 | ₹15.06 | ₹13.83 | ₹15.06 | 239,482 |
| 2026-04-24 | ₹13.99 | ₹14.35 | ₹12.99 | ₹14.35 | 439,812 |
| 2026-04-23 | ₹13.67 | ₹13.67 | ₹13.15 | ₹13.67 | 214,316 |
| 2026-04-22 | ₹13.02 | ₹13.02 | ₹12.02 | ₹13.02 | 412,347 |
| 2026-04-21 | ₹12.07 | ₹12.40 | ₹11.27 | ₹12.40 | 357,534 |
| 2026-04-20 | ₹11.85 | ₹12.10 | ₹11.43 | ₹11.81 | 45,110 |
| 2026-04-17 | ₹11.46 | ₹11.90 | ₹11.11 | ₹11.65 | 35,419 |
| 2026-04-16 | ₹11.51 | ₹12.15 | ₹11.51 | ₹11.65 | 76,832 |
| 2026-04-15 | ₹12.96 | ₹12.96 | ₹11.74 | ₹11.95 | 245,310 |
| 2026-04-13 | ₹12.35 | ₹12.35 | ₹12.35 | ₹12.35 | 44,601 |
| 2026-04-10 | ₹11.77 | ₹11.77 | ₹11.77 | ₹11.77 | 11,785 |
| 2026-04-09 | ₹11.21 | ₹11.21 | ₹11.21 | ₹11.21 | 58,814 |
| 2026-04-08 | ₹10.22 | ₹10.68 | ₹10.22 | ₹10.68 | 59,279 |
| 2026-04-07 | ₹10.13 | ₹10.54 | ₹9.62 | ₹10.18 | 215,290 |
| 2026-04-06 | ₹10.65 | ₹11.53 | ₹10.45 | ₹11.49 | 206,246 |
| 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 - May 2026)
GRAVITY price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+5.44%
₹10.85 → ₹11.44
Year to Date
Price Volatility
16.07%
Medium Volatility
Year to Date
Average Daily Volume
111,297
Year to Date Average
BSE Exchange
Gravity Share Price History – Frequently Asked Questions
Common questions about GRAVITY historical data and records. Compare with GRAVITY DCF valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Gravity (GRAVITY)?
The all-time high share price of Gravity was ₹20.04 recorded on May 12, 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 727,859 shares traded on May 04, 2026 on the BSE exchange, with share price at ₹14.99.