NSE - Free Realtime Quote INR

Gravita India Limited (GRAVITA.NS)

Compare
2,052.90
+82.65
+(4.20%)
As of 12:42:16 PM GMT+5:30. Market open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251,970.252,065.001,934.002,052.902,052.90121,306
Jan 29, 20251,880.002,120.001,880.002,103.102,103.10309,329
Jan 28, 20251,967.901,999.001,760.351,917.351,917.35526,788
Jan 27, 20252,041.852,047.501,940.051,963.251,963.25373,004
Jan 24, 20252,073.752,096.002,032.052,072.952,072.95223,491
Jan 23, 20252,164.852,213.402,016.452,059.702,059.70618,873
Jan 22, 20252,195.452,230.002,115.552,169.402,169.40312,402
Jan 21, 20252,239.002,259.952,175.002,187.552,187.55174,608
Jan 20, 20252,160.002,229.952,110.502,218.552,218.55163,377
Jan 17, 20252,153.002,162.252,117.002,130.502,130.50132,559
Jan 16, 20252,127.102,210.002,127.102,188.302,188.30150,400
Jan 15, 20252,148.502,169.002,100.002,110.952,110.95148,341
Jan 14, 20252,056.002,159.952,026.602,123.502,123.50292,633
Jan 13, 20252,127.252,180.102,020.552,036.102,036.10278,056
Jan 10, 20252,259.802,259.802,161.602,180.102,180.10163,283
Jan 9, 20252,244.752,275.002,230.002,254.052,254.05107,541
Jan 8, 20252,291.902,300.002,235.352,248.102,248.10178,857
Jan 7, 20252,207.402,310.002,192.402,292.302,292.30339,535
Jan 6, 20252,297.402,314.502,190.002,198.602,198.60356,646
Jan 3, 20252,251.502,336.002,251.002,290.752,290.75356,575
Jan 2, 20252,189.402,259.002,185.552,251.652,251.65233,268
Jan 1, 20252,179.452,204.702,168.052,177.302,177.30133,112
Dec 31, 20242,193.452,220.102,155.252,179.502,179.50211,851
Dec 30, 20242,273.902,285.002,202.202,213.052,213.05307,008
Dec 27, 20242,260.702,274.502,241.002,258.702,258.70192,872
Dec 26, 20242,224.952,290.252,211.852,251.002,251.00257,404
Dec 24, 20242,299.052,299.052,192.052,237.952,237.951,209,998
Dec 23, 20242,344.002,369.952,255.002,326.552,326.55388,932
Dec 20, 20242,424.002,474.852,310.102,326.352,326.35866,632
Dec 19, 20242,359.502,447.002,317.652,404.502,404.50812,232
Dec 18, 20242,265.502,433.902,243.352,407.652,407.65932,971
Dec 17, 20242,300.002,391.952,240.002,254.002,254.001,235,248
Dec 16, 20242,209.902,266.202,195.802,232.902,232.90580,389
Dec 13, 20242,243.352,276.852,179.952,195.752,195.75483,478
Dec 12, 20242,258.402,279.952,245.352,259.902,259.90203,920
Dec 11, 20242,288.452,375.002,240.052,253.152,253.15393,155
Dec 10, 20242,278.652,306.002,224.002,288.452,288.45338,997
Dec 9, 20242,230.002,291.002,225.352,257.752,257.75175,099
Dec 6, 20242,214.002,285.952,158.002,224.252,224.25345,280
Dec 5, 20242,140.002,209.002,121.002,191.852,191.85225,249
Dec 4, 20242,149.002,154.852,103.002,117.502,117.50166,778
Dec 3, 20242,152.802,176.452,136.152,147.552,147.5590,235
Dec 2, 20242,176.952,203.302,135.052,143.552,143.55127,864
Nov 29, 20242,184.952,210.002,152.552,176.802,176.8091,060
Nov 28, 20242,208.802,233.452,165.702,182.652,182.65152,375
Nov 27, 20242,170.752,210.002,142.002,192.902,192.90105,807
Nov 26, 20242,129.002,182.152,121.752,148.502,148.5071,915
Nov 25, 20242,144.952,235.752,110.352,128.802,128.80236,404
Nov 22, 20242,055.052,115.002,046.902,090.752,090.75132,415
Nov 21, 20242,106.202,119.352,018.002,033.452,033.45189,263
Nov 19, 20242,174.852,199.002,070.002,089.802,089.80193,163
Nov 18, 20242,114.002,198.002,109.352,150.452,150.45214,377
Nov 14, 20242,135.002,184.952,083.452,098.202,098.20216,654
Nov 13, 20242,146.002,276.652,065.752,158.052,158.05225,867
Nov 12, 20242,235.502,289.052,150.002,176.652,176.65114,428
Nov 11, 20242,175.002,298.552,133.652,243.252,243.25175,122
Nov 8, 20242,302.002,313.402,211.102,232.152,232.15154,187
Nov 7, 20242,250.052,335.002,233.302,299.552,299.55233,203
Nov 6, 20242,155.002,254.002,130.052,230.102,230.10226,171
Nov 5, 20242,125.252,200.602,104.952,125.202,125.20218,778
Nov 4, 20242,266.002,266.002,106.502,125.252,125.25307,575
Nov 1, 20242,155.052,288.302,150.002,249.602,249.60132,103
Oct 31, 20242,000.802,130.001,990.002,119.802,119.80344,069
Oct 30, 20242,007.702,028.001,990.452,001.202,001.20236,294
Oct 29, 20242,058.752,062.151,966.551,995.901,995.90195,628
Oct 28, 20241,986.352,078.001,970.252,043.952,043.95377,025
Oct 25, 20242,058.752,081.251,971.351,991.601,991.60315,219
Oct 24, 20242,150.002,157.902,042.502,054.702,054.70187,745
Oct 23, 20242,209.702,240.002,115.052,139.252,139.25357,395
Oct 22, 20242,407.352,407.351,951.302,173.802,173.80855,911
Oct 21, 20242,550.002,600.002,312.102,412.152,412.15343,745
Oct 18, 20242,496.602,539.502,386.402,514.302,514.30180,737
Oct 17, 20242,485.152,609.852,485.002,498.852,498.85468,027
Oct 16, 20242,491.652,544.952,450.102,459.902,459.90115,362
Oct 15, 20242,565.302,565.302,465.102,491.652,491.65111,152
Oct 14, 20242,500.002,578.952,489.952,542.452,542.45239,698
Oct 11, 20242,447.252,485.602,406.152,467.102,467.10131,231
Oct 10, 20242,430.052,464.952,416.102,442.602,442.60110,182
Oct 9, 20242,382.002,489.002,363.002,430.452,430.45265,075
Oct 8, 20242,262.952,385.002,210.002,369.552,369.55234,075
Oct 7, 20242,360.002,433.352,243.052,259.402,259.40212,579
Oct 4, 20242,308.002,424.252,300.052,368.452,368.45267,820
Oct 3, 20242,377.052,403.252,294.952,309.052,309.05359,133
Oct 1, 20242,468.002,497.402,414.002,464.902,464.90221,326
Sep 30, 20242,595.952,640.002,442.002,453.052,453.05382,174
Sep 27, 20242,519.402,609.002,519.402,583.902,583.90271,405
Sep 26, 20242,533.202,579.002,484.002,519.402,519.40174,797
Sep 25, 20242,535.002,600.002,512.652,533.202,533.20426,814
Sep 24, 20242,420.002,524.752,362.002,495.502,495.50399,173
Sep 23, 20242,494.102,525.152,406.052,418.902,418.90197,706
Sep 20, 20242,532.402,552.102,460.052,477.052,477.05156,817
Sep 19, 20242,576.902,596.802,431.152,512.352,512.35260,593
Sep 18, 20242,684.402,684.702,538.702,555.752,555.75243,273
Sep 17, 20242,603.302,700.002,562.002,664.652,664.65390,524
Sep 16, 20242,584.702,660.002,510.202,585.252,585.25439,999
Sep 13, 20242,349.002,631.902,340.002,558.202,558.201,098,637
Sep 12, 20242,252.002,346.802,250.002,330.752,330.75275,852
Sep 11, 20242,298.002,349.402,207.952,222.952,222.95322,815
Sep 10, 20242,191.052,354.852,191.052,290.602,290.60343,170
Sep 9, 20242,219.952,222.602,157.002,190.402,190.40179,238
Sep 6, 20242,357.602,385.102,222.502,238.302,238.30246,195
Sep 5, 20242,280.002,365.002,270.852,353.402,353.40317,027
Sep 4, 20242,250.002,335.752,228.052,281.402,281.40289,821
Sep 3, 20242,220.052,279.752,183.352,261.102,261.10237,679
Sep 2, 20242,297.002,433.252,201.102,220.752,220.75696,713
Aug 30, 20242,158.102,297.002,148.402,277.152,277.15468,813
Aug 29, 20242,155.102,209.602,123.652,153.952,153.95354,027
Aug 28, 20242,072.002,195.002,050.252,144.652,144.65503,815
Aug 27, 20242,095.202,114.502,020.552,044.152,044.15237,280
Aug 26, 20242,159.152,232.002,060.002,076.352,076.35317,350
Aug 23, 20242,185.002,201.052,128.752,138.202,138.20201,240
Aug 22, 20242,228.002,247.302,167.002,188.602,188.60264,902
Aug 21, 20242,155.002,278.952,115.002,214.352,214.35940,548
Aug 20, 20242,380.002,383.902,110.002,137.152,137.151,012,293
Aug 19, 20242,229.602,544.002,204.802,375.752,375.753,827,501
Aug 16, 20241,970.702,311.501,961.652,216.552,216.553,249,731
Aug 14, 20241,836.351,990.001,803.051,944.951,944.951,496,179
Aug 13, 20241,799.701,867.751,777.451,810.551,810.55319,307
Aug 12, 20241,773.001,834.951,760.001,781.901,781.90170,360
Aug 9, 20241,803.501,822.701,789.251,805.651,805.65190,317
Aug 8, 20241,780.001,915.001,766.051,780.001,780.001,047,724
Aug 7, 20241,744.001,785.001,714.751,765.851,765.85286,850
Aug 6, 20241,631.851,840.001,631.851,711.401,711.401,299,317
Aug 5, 20241,550.851,659.001,550.001,618.701,618.70293,565
Aug 2, 20241,641.001,696.001,635.051,664.101,664.10203,252
Aug 1, 20241,698.001,698.001,637.201,672.951,672.95171,928
Jul 31, 20241,659.451,675.901,626.751,640.151,640.15107,546
Jul 30, 20241,688.901,696.951,626.001,647.001,647.00178,944
Jul 29, 20241,720.001,724.801,681.001,688.901,688.90173,747
Jul 26, 20241,669.751,733.351,667.451,698.501,698.50287,115
Jul 25, 20241,691.951,763.951,633.851,657.401,657.40451,036
Jul 24, 20241,716.001,742.101,690.001,703.401,703.40589,477
Jul 23, 20241,472.951,738.801,422.001,728.551,728.552,468,379
Jul 22, 20241,355.001,495.001,331.151,449.001,449.00548,142
Jul 19, 20241,367.201,385.951,310.101,332.351,332.35188,033
Jul 18, 20241,422.051,429.651,355.601,396.151,396.15122,683
Jul 16, 20241,420.751,429.801,395.001,421.751,421.75136,353
Jul 15, 20241,394.801,430.001,366.051,407.701,407.70225,656
Jul 12, 20241,351.601,418.951,345.001,381.651,381.65156,687
Jul 11, 20241,372.501,380.051,336.351,358.601,358.60135,170
Jul 10, 20241,389.001,414.351,336.101,370.201,370.20229,494
Jul 9, 20241,377.851,420.001,367.951,378.651,378.65177,286
Jul 8, 20241,422.151,432.001,368.301,386.101,386.10143,422
Jul 5, 20241,464.001,464.001,410.001,420.501,420.50167,782
Jul 4, 20241,457.901,480.001,435.001,453.901,453.90104,852
Jul 3, 20241,450.001,499.951,441.251,451.401,451.40109,655
Jul 2, 20241,489.001,499.951,435.001,438.951,438.95190,160
Jul 1, 20241,475.001,499.501,456.251,476.751,476.75121,621
Jun 28, 20241,476.951,499.851,470.101,476.201,476.2078,512
Jun 27, 20241,489.201,539.001,454.001,472.351,472.35471,059
Jun 26, 20241,490.701,505.251,461.001,489.201,489.20210,910
Jun 25, 20241,498.001,546.951,475.551,490.701,490.70451,275
Jun 24, 20241,521.051,544.801,462.051,497.401,497.40846,913
Jun 21, 20241,404.301,635.001,404.301,533.451,533.454,488,793
Jun 20, 20241,406.001,406.951,351.351,376.401,376.40389,659
Jun 19, 20241,284.251,450.001,251.251,415.901,415.901,902,053
Jun 18, 20241,305.351,305.751,262.751,284.251,284.25313,632
Jun 14, 20241,280.001,311.951,266.501,305.351,305.35330,345
Jun 13, 20241,346.001,346.001,255.551,280.451,280.45734,589
Jun 12, 20241,190.001,350.001,180.001,332.851,332.853,550,743
Jun 11, 20241,133.551,156.001,124.401,151.701,151.70268,519
Jun 10, 20241,126.801,166.951,111.201,133.551,133.55182,854
Jun 7, 20241,098.201,145.501,086.151,127.551,127.55225,708
Jun 6, 20241,087.001,109.951,060.001,099.751,099.75286,238
Jun 5, 2024970.901,090.10954.401,059.851,059.85225,431
Jun 4, 20241,055.051,065.25915.00985.70985.70579,312
Jun 3, 20241,120.001,125.001,064.051,071.501,071.50240,796
May 31, 20241,080.001,108.001,051.201,075.451,075.45219,014
May 30, 20241,121.901,127.601,069.001,077.951,077.95160,125
May 29, 20241,114.701,154.401,084.051,125.851,125.85327,487
May 28, 20241,150.001,156.551,095.051,128.751,128.75452,897
May 27, 20241,076.251,150.001,066.251,139.001,139.00638,495
May 24, 20241,047.001,100.001,035.001,076.251,076.25415,369
May 23, 20241,039.601,065.351,020.251,049.001,049.00639,847
May 22, 2024956.601,039.90933.451,024.251,024.25780,551
May 21, 2024970.00975.85934.00950.90950.90243,252
May 17, 2024944.55989.00937.95960.80960.80334,311
May 16, 2024959.00960.25936.00939.30939.30116,109
May 15, 2024947.55961.45937.00945.80945.80144,432
May 14, 2024 5.20 Dividend
May 14, 2024919.40953.00904.00947.55947.55116,081
May 13, 2024915.00915.45885.05906.80901.6098,149
May 10, 2024919.00927.15901.00909.60904.38211,365
May 9, 2024926.65926.65905.00911.35906.12216,004
May 8, 2024914.65929.20903.00915.40910.15159,357
May 7, 2024929.35929.35891.90906.50901.30141,530
May 6, 2024967.45969.95926.50929.40924.07180,459
May 3, 2024948.10952.00938.50948.05942.61173,952
May 2, 2024950.00962.00908.05934.40929.04714,543
Apr 30, 2024987.70989.90975.00977.95972.34115,431
Apr 29, 2024990.00994.65970.05974.00968.41101,215
Apr 26, 2024980.95982.65968.90973.50967.9250,141
Apr 25, 2024974.95983.10965.70969.10963.5448,003
Apr 24, 2024982.00984.80960.00967.90962.35101,043
Apr 23, 2024984.25988.55963.10971.50965.93159,915
Apr 22, 2024975.05989.30970.20974.70969.11179,178
Apr 19, 2024964.15980.95950.15969.15963.59116,854
Apr 18, 2024971.75999.80971.75986.00980.3586,584
Apr 16, 2024979.951,002.00961.00965.70960.1682,662
Apr 15, 2024989.701,010.00955.70984.10978.46111,575
Apr 12, 20241,044.551,048.001,000.001,004.05998.29109,509
Apr 10, 20241,030.751,058.001,008.151,037.401,031.45128,227
Apr 9, 20241,083.951,089.951,017.001,027.601,021.71224,044
Apr 8, 20241,094.001,107.301,080.001,090.851,084.5994,280
Apr 5, 20241,104.501,105.801,083.001,085.151,078.9377,982
Apr 4, 20241,082.001,115.001,082.001,097.251,090.96251,581
Apr 3, 20241,053.901,094.001,042.101,080.451,074.25262,933
Apr 2, 20241,004.001,060.00994.101,053.501,047.46317,696
Apr 1, 20241,013.201,016.25992.101,000.95995.21116,986
Mar 28, 2024993.001,009.60983.20998.75993.02178,171
Mar 27, 2024975.001,045.85945.55992.55986.861,664,082
Mar 26, 2024883.95938.90864.20924.85919.55212,780
Mar 22, 2024874.00894.70865.35883.10878.04144,224
Mar 21, 2024799.80899.00790.75871.80866.80372,294
Mar 20, 2024804.05804.05770.55789.05784.53135,963
Mar 19, 2024790.15812.05790.15796.15791.5895,922
Mar 18, 2024805.65824.95798.90803.55798.9494,442
Mar 15, 2024810.10827.05794.15805.65801.03138,923
Mar 14, 2024741.00816.80735.25804.00799.39353,037
Mar 13, 2024815.40825.45730.00740.90736.65303,499
Mar 12, 2024853.50856.55805.55811.50806.85194,418
Mar 11, 2024871.05885.55834.70847.75842.89156,444
Mar 7, 2024879.00887.40852.40870.65865.66276,124
Mar 6, 2024895.40902.60875.00878.50873.46186,077
Mar 5, 2024914.95915.70882.55895.40890.27248,802
Mar 4, 2024943.00947.95910.00915.80910.55122,212
Mar 1, 2024964.95979.00940.00941.35935.9575,025
Feb 29, 2024935.50959.90935.50952.60947.1484,252
Feb 28, 2024960.05982.10934.85945.75940.33125,111
Feb 27, 2024985.901,014.30950.00962.00956.48140,498
Feb 26, 2024969.701,010.00963.20975.45969.86316,086
Feb 23, 2024940.00972.80931.55959.15953.65241,653
Feb 22, 2024917.95942.75912.00928.05922.73183,703
Feb 21, 2024918.00924.95895.00900.15894.9975,365
Feb 20, 2024909.25923.00909.25914.30909.0679,566
Feb 19, 2024930.00942.40905.10908.15902.94109,363
Feb 16, 2024947.40959.85918.00925.25919.94205,028
Feb 15, 2024903.60962.00903.55936.65931.28335,416
Feb 14, 2024901.10914.00894.05901.55896.38115,989
Feb 13, 2024880.80910.00867.10901.00895.83142,598
Feb 12, 2024891.95911.55876.00880.05875.00162,295
Feb 9, 2024898.60904.10878.05891.90886.79125,280
Feb 8, 2024900.05917.85892.25900.70895.53113,659
Feb 7, 2024904.40921.45894.85905.65900.46154,027
Feb 6, 2024858.00907.60858.00895.20890.07243,858
Feb 5, 2024889.10901.40862.00869.55864.56228,614
Feb 2, 2024890.00911.80882.10889.10884.00252,480
Feb 1, 2024910.80925.00863.00886.30881.22836,983
Jan 31, 2024864.95944.00857.55931.75926.41462,510

Related tickers

MMFL.NS M M Forgings Limited
428.40
+0.35%
 
AEROFLEX.NS Aeroflex Industries Limited
239.30
+3.44%
 
BALUFORGE.NS Balu Forge Industries Limited
604.40
+7.48%
 
SGIL.NS Synergy Green Industries Limited
418.00
+2.13%
 
PTCIL.NS PTC Industries Limited
14,050.05
+3.44%
 
DPWIRES.NS D.P. Wires Limited
287.55
-0.79%
 
NELCAST.NS Nelcast Limited
106.86
-4.28%
 
SUNCLAY.NS Sundaram-Clayton Limited
2,325.45
-0.06%
 
BALUFORGE.BO Balu Forge Industries Limited
604.55
+7.10%
 
SMLT.NS Sarthak Metals Limited
168.26
+7.18%