NSE: GRAVITA | Series: EQ
-
LTP
1,780.15
10.00 (0.56 %) -
Open
1,769.95
1,778.00 -
High
1,792.75
1,797.20 -
Low
1,750.55
1,744.70 -
Close
1,781.60
1,770.15 -
52W High
2,640.00
30 Sep, 2024 -
52W Low
1,434.00
03 Mar, 2025
Upper Circuit: 2,124.18
Lower Circuit: 1,416.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,769.95 | 1,792.75 | 1,750.55 | 1,780.15 | 1,781.60 | 11.45 | 0.65 | 2,640.00 | 1,434.00 | 120,823 | 21.46 Crore | 14,884 |
| 02 Apr, 2025 | 1,778.00 | 1,797.20 | 1,744.70 | 1,775.00 | 1,770.15 | 6.35 | 0.36 | 2,640.00 | 1,434.00 | 184,909 | 32.61 Crore | 18,275 |
| 01 Apr, 2025 | 1,815.00 | 1,846.95 | 1,755.50 | 1,775.50 | 1,763.80 | -68.15 | -3.72 | 2,640.00 | 1,434.00 | 177,798 | 31.87 Crore | 22,608 |
| 28 Mar, 2025 | 1,869.95 | 1,939.55 | 1,810.70 | 1,823.00 | 1,831.95 | -42.05 | -2.24 | 2,640.00 | 1,434.00 | 354,380 | 66.23 Crore | 39,128 |
| 27 Mar, 2025 | 1,783.10 | 1,888.75 | 1,776.55 | 1,871.05 | 1,874.00 | 99.45 | 5.6 | 2,640.00 | 1,434.00 | 598,874 | 110.07 Crore | 65,949 |
| 26 Mar, 2025 | 1,779.90 | 1,784.00 | 1,721.75 | 1,777.75 | 1,774.55 | -3.05 | -0.17 | 2,640.00 | 1,434.00 | 361,675 | 63.38 Crore | 54,241 |
| 25 Mar, 2025 | 1,790.20 | 1,834.80 | 1,731.90 | 1,780.45 | 1,777.60 | 0.40 | 0.02 | 2,640.00 | 1,434.00 | 394,675 | 69.62 Crore | 44,995 |
| 24 Mar, 2025 | 1,820.00 | 1,839.00 | 1,769.25 | 1,782.00 | 1,777.20 | -25.15 | -1.4 | 2,640.00 | 1,434.00 | 233,663 | 41.97 Crore | 27,763 |
| 21 Mar, 2025 | 1,760.00 | 1,821.00 | 1,731.15 | 1,820.00 | 1,802.35 | 52.75 | 3.01 | 2,640.00 | 1,434.00 | 1,209,037 | 217.34 Crore | 88,385 |
| 20 Mar, 2025 | 1,749.90 | 1,764.45 | 1,696.00 | 1,750.00 | 1,749.60 | 24.95 | 1.45 | 2,640.00 | 1,434.00 | 266,431 | 46.22 Crore | 24,034 |
| 19 Mar, 2025 | 1,670.00 | 1,749.80 | 1,664.80 | 1,722.90 | 1,724.65 | 72.80 | 4.41 | 2,640.00 | 1,434.00 | 272,056 | 46.54 Crore | 28,870 |
| 18 Mar, 2025 | 1,591.70 | 1,669.00 | 1,591.70 | 1,660.40 | 1,651.85 | 68.50 | 4.33 | 2,640.00 | 1,434.00 | 272,329 | 44.60 Crore | 29,783 |
| 17 Mar, 2025 | 1,592.25 | 1,650.00 | 1,575.05 | 1,584.00 | 1,583.35 | -20.85 | -1.3 | 2,640.00 | 1,434.00 | 203,930 | 32.90 Crore | 36,660 |
| 13 Mar, 2025 | 1,608.80 | 1,631.45 | 1,590.15 | 1,600.00 | 1,604.20 | -2.25 | -0.14 | 2,640.00 | 1,434.00 | 231,633 | 37.27 Crore | 38,887 |
| 12 Mar, 2025 | 1,661.00 | 1,687.15 | 1,593.80 | 1,604.00 | 1,606.45 | -46.50 | -2.81 | 2,640.00 | 1,434.00 | 170,008 | 27.70 Crore | 21,877 |
| 11 Mar, 2025 | 1,679.95 | 1,695.85 | 1,646.00 | 1,657.00 | 1,652.95 | -55.90 | -3.27 | 2,640.00 | 1,434.00 | 176,757 | 29.43 Crore | 22,324 |
| 10 Mar, 2025 | 1,691.00 | 1,782.00 | 1,689.05 | 1,690.35 | 1,708.85 | 18.35 | 1.09 | 2,640.00 | 1,434.00 | 454,536 | 79.14 Crore | 56,303 |
| 07 Mar, 2025 | 1,707.00 | 1,769.00 | 1,681.95 | 1,690.00 | 1,690.50 | -15.10 | -0.89 | 2,640.00 | 1,434.00 | 360,598 | 61.96 Crore | 55,398 |
| 06 Mar, 2025 | 1,648.00 | 1,738.90 | 1,647.95 | 1,700.00 | 1,705.60 | 71.85 | 4.4 | 2,640.00 | 1,434.00 | 447,096 | 75.96 Crore | 58,937 |
| 05 Mar, 2025 | 1,602.55 | 1,692.50 | 1,571.10 | 1,633.55 | 1,633.75 | 33.55 | 2.1 | 2,640.00 | 1,434.00 | 421,981 | 68.61 Crore | 72,427 |
| 04 Mar, 2025 | 1,508.00 | 1,629.45 | 1,508.00 | 1,597.00 | 1,600.20 | 69.10 | 4.51 | 2,640.00 | 1,434.00 | 363,400 | 58.00 Crore | 51,101 |