BSE · GRAVITA · stock
Gravita India Limited (GRAVITA) stock price history
Every BSE trading session of Gravita India Limited from Nov 16, 2010 to Sep 28, 2026: 3,913 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.
GRAVITA adjusted close, 2010 to 2026
- ₹2,657
- All time high, 2024
- ₹1,914
- 52 week high, ₹1,267 low
- 3,913
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GRAVITA key facts
- Gravita India Limited (GRAVITA) closed at ₹1,475 on Sep 28, 2026 on BSE.
- GRAVITA's all time high close is ₹2,657, set on Sep 17, 2024; its all time low close is ₹15.28 on Jun 3, 2016.
- GRAVITA's 52 week range is ₹1,267 to ₹1,914.
- GRAVITA returned -5.5% over the year to Sep 28, 2026 and +666.8% over five years.
- Over ten years GRAVITA returned +4,576%, +46.9% a year compounded.
- GRAVITA's deepest drawdown was -91.2% from Jul 13, 2012 to Jun 3, 2016.
- DataCedar holds 3,913 daily sessions of GRAVITA history from Nov 16, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GRAVITA price chart, 2010 to 2026
GRAVITA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.3% |
| 3 months | -11.7% |
| 6 months | +5.4% |
| Year to date | -21.0% |
| 1 year | -5.5% |
| 3 years | +61.6% |
| 5 years | +666.8% |
| 10 years | +4,576% |
| Since Nov 16, 2010 | +3,895% |
| Compound annual growth, 15.9 years | +26.2% |
GRAVITA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹2,657 on Sep 17, 2024
- All time low close
- ₹15.28 on Jun 3, 2016
- 52 week high
- ₹1,914 on Dec 29, 2025
- 52 week low
- ₹1,267 on Apr 2, 2026
- Deepest drawdown
- -91.2% from Jul 13, 2012 to Jun 3, 2016, recovered Jan 11, 2018
- Best single session
- +20.0% on Mar 22, 2016
- Worst single session
- -20.0% on Dec 9, 2010
- Volatility, 1 year annualised
- 35.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2010
- 40.0×
- Best calendar year
- 2017, +305%
- Worst calendar year
- 2013, -80%
GRAVITA 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. 2010 starts on Nov 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,879 | ₹1,880 | ₹1,267 | ₹1,475 | -20.6% | 3.3M | 184 |
| 2025 | ₹2,155 | ₹2,329 | ₹1,430 | ₹1,858 | -14.5% | 5.6M | 248 |
| 2024 | ₹1,076 | ₹2,691 | ₹724.33 | ₹2,174 | +100.6% | 8.8M | 245 |
| 2023 | ₹445.87 | ₹1,156 | ₹410.29 | ₹1,084 | +144.6% | 7.5M | 245 |
| 2022 | ₹291.34 | ₹466.31 | ₹227.59 | ₹443.16 | +54.9% | 8.6M | 248 |
| 2021 | ₹74.82 | ₹297.84 | ₹71.11 | ₹286.16 | +285.2% | 17M | 248 |
| 2020 | ₹46.52 | ₹76.12 | ₹30.83 | ₹74.29 | +61.5% | 4.3M | 251 |
| 2019 | ₹71.74 | ₹94.15 | ₹28.34 | ₹46.00 | -35.9% | 1.4M | 243 |
| 2018 | ₹149.34 | ₹192.06 | ₹54.51 | ₹71.74 | -51.8% | 7.4M | 246 |
| 2017 | ₹36.51 | ₹161.05 | ₹36.33 | ₹148.87 | +305.1% | 34.9M | 248 |
| 2016 | ₹27.41 | ₹44.42 | ₹14.77 | ₹36.75 | +33.8% | 20.2M | 246 |
| 2015 | ₹56.72 | ₹62.45 | ₹22.71 | ₹27.46 | -48.8% | 6.8M | 246 |
| 2014 | ₹32.59 | ₹89.00 | ₹30.06 | ₹53.65 | +63.7% | 18M | 244 |
| 2013 | ₹163.00 | ₹171.26 | ₹18.61 | ₹32.77 | -80.0% | 18.5M | 248 |
| 2012 | ₹64.78 | ₹181.78 | ₹64.43 | ₹163.63 | +153.0% | 114.4M | 245 |
| 2011 | ₹44.92 | ₹100.19 | ₹34.38 | ₹64.69 | +45.6% | 312.1M | 246 |
| 2010 | ₹38.37 | ₹52.97 | ₹29.07 | ₹44.44 | n/a | 495.3M | 32 |
GRAVITA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,475 | -18.1% |
| August 2026 | ₹1,800 | +11.0% |
| July 2026 | ₹1,621 | -0.7% |
| June 2026 | ₹1,632 | +1.1% |
| May 2026 | ₹1,614 | -0.9% |
| April 2026 | ₹1,629 | +23.5% |
| March 2026 | ₹1,319 | -18.3% |
| February 2026 | ₹1,613 | +0.6% |
| January 2026 | ₹1,603 | -13.7% |
| December 2025 | ₹1,858 | +2.0% |
| November 2025 | ₹1,822 | +9.2% |
| October 2025 | ₹1,668 | +6.2% |
About the GRAVITA data
Daily bars. 3,913 sessions from Nov 16, 2010 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 29, 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 Nov 16, 2010, 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/GRAVITA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- GRAPHITE Graphite India Limited
- GRATEXI Gratex Industries Limited
- GRAUWEIL Grauer & Weil (India) Limited
- GRAVISSHO Graviss Hospitality Limited
- GRAVITY Gravity (India) Limited
- GREAVESCOT Greaves Cotton Limited
- GREENCREST Greencrest Financial Services Limited
- GREENLAM Greenlam Industries Limited
Common questions
GRAVITA share price history
