Gravity (India)

Gravity (India) Ltd Historical Data

NSEBSE

₹12.66

(-3.21%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	16.8	16.8	16.8	16.8	43	7,93,531	47,234
19-Feb-2026	17.64	17.64	17.64	17.64	33	5,55,554	31,494
20-Feb-2026	18.52	18.52	16.76	18.34	560	60,72,728	3,42,556
23-Feb-2026	17.43	17.43	17.43	17.43	117	8,10,094	46,477
24-Feb-2026	16.56	16.56	16.56	16.56	66	5,56,432	33,601
25-Feb-2026	16.05	17.38	15.74	16.58	449	67,09,206	4,04,589
26-Feb-2026	15.76	15.76	15.76	15.76	72	5,98,233	37,959
27-Feb-2026	14.98	16.54	14.98	15.71	336	40,38,006	2,64,047
02-Mar-2026	14.93	15.56	14.93	14.93	143	13,60,662	90,579
04-Mar-2026	14.45	14.45	14.19	14.19	86	4,38,496	30,884
05-Mar-2026	13.5	14.7	13.49	13.49	88	4,37,156	32,019
06-Mar-2026	13.4	13.4	12.82	13.04	111	6,36,477	49,393
09-Mar-2026	13.65	13.69	12.5	13.69	47	5,18,391	38,126
10-Mar-2026	14.37	14.37	14.37	14.37	17	30,938	2,153
11-Mar-2026	15.08	15.08	14.9	15.08	141	15,59,122	1,03,530
12-Mar-2026	14.33	14.9	14.33	14.33	57	2,67,580	18,645
13-Mar-2026	13.62	13.62	13.62	13.62	44	1,14,993	8,443
16-Mar-2026	12.94	12.94	12.94	12.94	40	54,800	4,235
17-Mar-2026	12.3	13.58	12.3	13.27	149	10,28,409	78,670
18-Mar-2026	13.54	13.55	12.61	13.14	183	8,62,565	67,875
19-Mar-2026	13.4	13.75	12.49	13.08	129	2,14,567	16,754

Gravity (India): Related NEWS

No Record Found

Invest wise with Expert advice