BSE · GRAVISSHO · stock
Graviss Hospitality Limited (GRAVISSHO) stock price history
Every BSE trading session of Graviss Hospitality Limited from Aug 2, 2002 to Sep 28, 2026: 5,996 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GRAVISSHO adjusted close, 2002 to 2026
- ₹94.95
- All time high, 2008
- ₹51.30
- 52 week high, ₹25.15 low
- 5,996
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GRAVISSHO key facts
- Graviss Hospitality Limited (GRAVISSHO) closed at ₹33.66 on Sep 28, 2026 on BSE.
- GRAVISSHO's all time high close is ₹94.95, set on Aug 14, 2008; its all time low close is ₹5.35 on Jan 5, 2005.
- GRAVISSHO's 52 week range is ₹25.15 to ₹51.30.
- GRAVISSHO returned -15.7% over the year to Sep 28, 2026 and +132.3% over five years.
- Over ten years GRAVISSHO returned +46%, +3.9% a year compounded.
- GRAVISSHO's deepest drawdown was -89.6% from Aug 14, 2008 to Oct 9, 2020.
- DataCedar holds 5,996 daily sessions of GRAVISSHO history from Aug 2, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRAVISSHO price chart, 2002 to 2026
GRAVISSHO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.2% |
| 3 months | +14.4% |
| 6 months | +29.0% |
| Year to date | -0.9% |
| 1 year | -15.7% |
| 3 years | -39.8% |
| 5 years | +132.3% |
| 10 years | +46.3% |
| Since Aug 2, 2002 | +420.4% |
| Compound annual growth, 24.2 years | +7.1% |
GRAVISSHO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.95 on Aug 14, 2008
- All time low close
- ₹5.35 on Jan 5, 2005
- 52 week high
- ₹51.30 on Sep 30, 2025
- 52 week low
- ₹25.15 on Mar 4, 2026
- Deepest drawdown
- -89.6% from Aug 14, 2008 to Oct 9, 2020, not yet recovered
- Best single session
- +20.0% on May 6, 2005
- Worst single session
- -20.0% on Sep 13, 2004
- Volatility, 1 year annualised
- 69.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2002
- 5.2×
- Best calendar year
- 2006, +176%
- Worst calendar year
- 2009, -51%
GRAVISSHO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 2, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.95 | ₹50.28 | ₹25.15 | ₹33.66 | +0.4% | 1.6M | 185 |
| 2025 | ₹54.01 | ₹78.00 | ₹30.35 | ₹33.53 | -38.5% | 3.6M | 248 |
| 2024 | ₹47.06 | ₹64.70 | ₹35.11 | ₹54.51 | +13.5% | 4.5M | 245 |
| 2023 | ₹21.95 | ₹66.29 | ₹18.95 | ₹48.02 | +129.2% | 3.6M | 245 |
| 2022 | ₹20.85 | ₹24.75 | ₹15.75 | ₹20.95 | -1.5% | 8.1M | 248 |
| 2021 | ₹16.30 | ₹22.33 | ₹12.51 | ₹21.27 | +30.5% | 9.8M | 248 |
| 2020 | ₹17.05 | ₹20.20 | ₹9.48 | ₹16.30 | -4.4% | 38.1K | 251 |
| 2019 | ₹25.00 | ₹28.90 | ₹13.00 | ₹17.05 | -31.8% | 182.8K | 242 |
| 2018 | ₹24.55 | ₹28.00 | ₹15.00 | ₹25.00 | +6.8% | 118.8K | 246 |
| 2017 | ₹23.15 | ₹25.95 | ₹15.75 | ₹23.40 | +1.1% | 669.4K | 248 |
| 2016 | ₹23.80 | ₹26.40 | ₹17.55 | ₹23.15 | -7.0% | 161.2K | 246 |
| 2015 | ₹21.00 | ₹29.95 | ₹15.45 | ₹24.90 | +24.2% | 326.8K | 246 |
| 2014 | ₹20.45 | ₹23.55 | ₹15.95 | ₹20.05 | -2.0% | 622.1K | 244 |
| 2013 | ₹21.30 | ₹27.00 | ₹15.50 | ₹20.45 | -0.2% | 181.9K | 248 |
| 2012 | ₹23.06 | ₹26.25 | ₹15.95 | ₹20.50 | -11.1% | 185.8K | 245 |
| 2011 | ₹26.71 | ₹32.83 | ₹19.53 | ₹23.06 | -13.7% | 212.4K | 246 |
| 2010 | ₹36.62 | ₹39.94 | ₹24.56 | ₹26.71 | -23.4% | 1.1M | 250 |
| 2009 | ₹70.73 | ₹70.73 | ₹30.57 | ₹34.88 | -50.7% | 111.4K | 243 |
| 2008 | ₹74.34 | ₹96.16 | ₹32.26 | ₹70.73 | -0.9% | 254.3K | 246 |
| 2007 | ₹42.48 | ₹88.82 | ₹36.80 | ₹71.38 | +76.0% | 1.5M | 248 |
| 2006 | ₹15.25 | ₹43.15 | ₹14.02 | ₹40.55 | +176.3% | 286.8K | 247 |
| 2005 | ₹6.68 | ₹16.31 | ₹5.35 | ₹14.67 | +119.7% | 392.9K | 250 |
| 2004 | ₹7.25 | ₹7.72 | ₹5.57 | ₹6.68 | -7.9% | 3K | 262 |
| 2003 | ₹9.65 | ₹9.65 | ₹5.45 | ₹7.25 | -24.9% | 8.5K | 261 |
| 2002 | ₹6.47 | ₹9.77 | ₹6.47 | ₹9.65 | n/a | 22.5K | 108 |
GRAVISSHO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹33.66 | +16.1% |
| August 2026 | ₹29.00 | -2.4% |
| July 2026 | ₹29.72 | +2.2% |
| June 2026 | ₹29.09 | +0.3% |
| May 2026 | ₹29.01 | +7.9% |
| April 2026 | ₹26.88 | -2.3% |
| March 2026 | ₹27.51 | -8.3% |
| February 2026 | ₹29.99 | +1.4% |
| January 2026 | ₹29.59 | -11.8% |
| December 2025 | ₹33.53 | -5.8% |
| November 2025 | ₹35.60 | -10.4% |
| October 2025 | ₹39.74 | -7.1% |
About the GRAVISSHO data
Daily bars. 5,996 sessions from Aug 2, 2002 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 2, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GRAVISSHO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GRANULES Granules India Limited
- GRAPHITE Graphite India Limited
- GRATEXI Gratex Industries Limited
- GRAUWEIL Grauer & Weil (India) Limited
- GRAVITA Gravita India Limited
- GRAVITY Gravity (India) Limited
- GREAVESCOT Greaves Cotton Limited
- GREENCREST Greencrest Financial Services Limited
Common questions
GRAVISSHO share price history
