Graviss Hospitality Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Graviss Hospitality Ltd		MCap (aprox) 218 Crores	Symbol : 509546	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-10.5%	-4.7%	-15.3%	-13.4%	-27.9%	-36.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	29.99	-0.93	953	-3.0%
26-02-26	Thu	30.92	0.46	893	1.5%	Data Update : 8 PM
25-02-26	Wed	30.46	0.93	422	3.2%	27-02-26 : 29.99
24-02-26	Tue	29.53	-0.4	1.34k	-1.3%
23-02-26	Mon	29.93	-2.4	30.33k	-7.4%	Compared to  :  19-02-26 33.5
20-02-26	Fri	32.33	-1.17	629	-3.5%
19-02-26	Thu	33.5	-2.38	680	-6.6%	7 Days %
18-02-26	Wed	35.88	0.87	1.44k	2.5%	-10.5%
17-02-26	Tue	35.01	-0.97	1.1k	-2.7%
16-02-26	Mon	35.98	-0.79	1.2k	-2.1%	Compared to  :  27-01-26 31.48
13-02-26	Fri	36.77	1.57	9.12k	4.5%
12-02-26	Thu	35.2	3.52	28.32k	11.1%	1 Month %
11-02-26	Wed	31.68	0.27	1.13k	0.9%	-4.7%
10-02-26	Tue	31.41	0.7	1.87k	2.3%	.
09-02-26	Mon	30.71	-0.17	501	-0.6%	Compared to  :  26-12-25 35.4
06-02-26	Fri	30.88	-1.06	2.57k	-3.3%
05-02-26	Thu	31.94	1.35	1.02k	4.4%	2 Months %
04-02-26	Wed	30.59	-1.4	5k	-4.4%	-15.3%
03-02-26	Tue	31.99	0.98	214	3.2%
02-02-26	Mon	31.01	1.81	1.32k	6.2%	Compared to  :  27-11-25 34.62
01-02-26	Sun	29.2	-0.39	863	-1.3%
30-01-26	Fri	29.59	-0.32	1.66k	-1.1%	3 Months %
29-01-26	Thu	29.91	-0.5	4.66k	-1.6%	-13.4%
28-01-26	Wed	30.41	-1.07	1.81k	-3.4%
27-01-26	Tue	31.48	1.13	1.84k	3.7%	Compared to  :  26-08-25 41.61
23-01-26	Fri	30.35	0.57	1.39k	1.9%
22-01-26	Thu	29.78	-0.05	1.27k	-0.2%	6 Months %
21-01-26	Wed	29.83	-0.32	554	-1.1%	-27.9%
20-01-26	Tue	30.15	-0.61	2.29k	-2.0%
19-01-26	Mon	30.76	-0.35	2.86k	-1.1%	Compared to  :  27-02-25 46.99
16-01-26	Fri	31.11	-0.54	4.51k	-1.7%
14-01-26	Wed	31.65	-1.49	14.34k	-4.5%	1 year %
13-01-26	Tue	33.14	2.12	4.25k	6.8%	-36.2%
12-01-26	Mon	31.02	-0.66	1.05k	-2.1%
09-01-26	Fri	31.68	-0.32	744	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	32	-0.94	3.02k	-2.9%
07-01-26	Wed	32.94	0.85	952	2.6%
06-01-26	Tue	32.09	-0.44	28.6k	-1.4%
05-01-26	Mon	32.53	-1.17	5.74k	-3.5%
02-01-26	Fri	33.7	0.08	871	0.2%
01-01-26	Thu	33.62	0.09	311	0.3%
31-12-25	Wed	33.53	-0.42	171	-1.2%
30-12-25	Tue	33.95	0	31	0.0%
29-12-25	Mon	33.95	-1.45	2.45k	-4.1%
26-12-25	Fri	35.4	0	174	0.0%
24-12-25	Wed	35.4	3.32	4.27k	10.3%
23-12-25	Tue	32.08	-1.86	6.06k	-5.5%
22-12-25	Mon	33.94	-0.91	3.88k	-2.6%
19-12-25	Fri	34.85	1.04	691	3.1%
18-12-25	Thu	33.81	-0.59	1.19k	-1.7%
17-12-25	Wed	34.4	-0.3	558	-0.9%
16-12-25	Tue	34.7	0.83	1.1k	2.5%
15-12-25	Mon	33.87	-1.07	777	-3.1%
12-12-25	Fri	34.94	-0.02	2.07k	-0.1%
11-12-25	Thu	34.96	1.47	630	4.4%
10-12-25	Wed	33.49	0.46	1.5k	1.4%
09-12-25	Tue	33.03	-1.22	3.83k	-3.6%
08-12-25	Mon	34.25	-2.04	2.99k	-5.6%
05-12-25	Fri	36.29	2.29	294	6.7%
04-12-25	Thu	34	-1.16	1.62k	-3.3%
03-12-25	Wed	35.16	0.99	1.77k	2.9%
02-12-25	Tue	34.17	-1.92	2.26k	-5.3%
01-12-25	Mon	36.09	0.49	2.79k	1.4%
28-11-25	Fri	35.6	0.98	7.48k	2.8%
27-11-25	Thu	34.62	-0.3	3.27k	-0.9%
26-11-25	Wed	34.92	3.96	25.91k	12.8%
25-11-25	Tue	30.96	-0.35	2.3k	-1.1%
24-11-25	Mon	31.31	0.25	9.14k	0.8%
21-11-25	Fri	31.06	-5.85	68.43k	-15.8%
20-11-25	Thu	36.91	-0.89	4.37k	-2.4%
19-11-25	Wed	37.8	-0.22	2.27k	-0.6%
18-11-25	Tue	38.02	-1.11	1.75k	-2.8%
17-11-25	Mon	39.13	-0.09	947	-0.2%
14-11-25	Fri	39.22	-0.13	2.13k	-0.3%
13-11-25	Thu	39.35	1.01	1.76k	2.6%
12-11-25	Wed	38.34	0.2	850	0.5%
11-11-25	Tue	38.14	-0.57	464	-1.5%
10-11-25	Mon	38.71	0.1	1.06k	0.3%
07-11-25	Fri	38.61	-0.74	726	-1.9%
06-11-25	Thu	39.35	0.93	4.03k	2.4%
04-11-25	Tue	39.63	-0.11	5.95k	-0.3%
03-11-25	Mon	38.42	-1.21	18.25k	-3.1%
31-10-25	Fri	39.74	-2.07	6.01k	-5.0%
30-10-25	Thu	41.81	3.06	13.88k	7.9%
29-10-25	Wed	38.75	-0.25	3.95k	-0.6%
28-10-25	Tue	39	0.03	4.43k	0.1%
27-10-25	Mon	38.97	-0.52	1.55k	-1.3%
24-10-25	Fri	39.49	1.39	7.57k	3.6%
23-10-25	Thu	38.1	0.41	4.14k	1.1%
21-10-25	Tue	37.69	-1.29	333	-3.3%
20-10-25	Mon	38.98	0.35	1.09k	0.9%
17-10-25	Fri	39.97	-0.46	18.25k	-1.1%
16-10-25	Thu	38.63	-1.34	7.34k	-3.4%
15-10-25	Wed	40.43	1.68	6.94k	4.3%
14-10-25	Tue	38.75	-1.55	10.44k	-3.8%
13-10-25	Mon	40.3	0.23	3.03k	0.6%
10-10-25	Fri	40.07	-1.84	8.24k	-4.4%
09-10-25	Thu	41.91	1.21	3.32k	3.0%
08-10-25	Wed	40.7	-0.8	4.08k	-1.9%
07-10-25	Tue	41.5	-0.77	5.66k	-1.8%
06-10-25	Mon	42.27	-0.83	3.68k	-1.9%
03-10-25	Fri	43.1	-0.8	10.26k	-1.8%
01-10-25	Wed	43.9	1.1	5.79k	2.6%
30-09-25	Tue	42.8	-5.11	53.09k	-10.7%
29-09-25	Mon	47.91	7.98	41.54k	20.0%
26-09-25	Fri	39.93	-0.27	448	-0.7%
25-09-25	Thu	40.2	-0.04	2.57k	-0.1%
24-09-25	Wed	40.24	0.02	2.43k	0.0%
23-09-25	Tue	40.22	-0.08	3.57k	-0.2%
22-09-25	Mon	39.38	-0.81	17.07k	-2.0%
19-09-25	Fri	40.3	0.92	4.09k	2.3%
18-09-25	Thu	40.19	-0.25	5.12k	-0.6%
17-09-25	Wed	40.44	0.39	6.94k	1.0%
16-09-25	Tue	40.05	-1.11	22.16k	-2.7%
15-09-25	Mon	41.16	-0.65	2.23k	-1.6%
12-09-25	Fri	41.81	0.76	4.59k	1.9%
11-09-25	Thu	41.05	0.45	1.68k	1.1%
10-09-25	Wed	40.6	0.38	6.61k	0.9%
09-09-25	Tue	40.22	-2.06	22.63k	-4.9%
08-09-25	Mon	42.28	0.5	683	1.2%
05-09-25	Fri	41.78	-1.57	1.12k	-3.6%
04-09-25	Thu	42.98	0.28	306	0.7%
03-09-25	Wed	43.35	0.37	4.15k	0.9%
02-09-25	Tue	42.7	0.63	5.08k	1.5%
01-09-25	Mon	42.07	0.05	113	0.1%
29-08-25	Fri	42.02	0.08	2.82k	0.2%
28-08-25	Thu	41.94	0.33	9.56k	0.8%
26-08-25	Tue	41.61	-0.77	6.85k	-1.8%
25-08-25	Mon	42.38	-1.66	45.84k	-3.8%
22-08-25	Fri	44.04	1.47	1.12k	3.5%
21-08-25	Thu	42.57	-1.42	1.19k	-3.2%
20-08-25	Wed	43.99	-0.82	551	-1.8%
19-08-25	Tue	44.81	1.98	2.02k	4.6%
18-08-25	Mon	42.83	0.46	1.08k	1.1%
14-08-25	Thu	42.37	-0.55	7.37k	-1.3%
13-08-25	Wed	42.92	-0.88	2.49k	-2.0%
12-08-25	Tue	43.8	1.79	157	4.3%
11-08-25	Mon	42.01	-0.29	1.01k	-0.7%
08-08-25	Fri	42.3	-0.95	971	-2.2%
07-08-25	Thu	43.25	1	1.17k	2.4%
06-08-25	Wed	42.25	-0.51	747	-1.2%
05-08-25	Tue	42.76	0.1	1.78k	0.2%
04-08-25	Mon	42.66	0.02	2.22k	0.0%
01-08-25	Fri	42.64	-1.22	5.89k	-2.8%
31-07-25	Thu	43.69	-0.28	1.02k	-0.6%
30-07-25	Wed	43.86	0.17	460	0.4%
29-07-25	Tue	43.97	-0.85	395	-1.9%
28-07-25	Mon	44.82	-0.16	1.03k	-0.4%
25-07-25	Fri	44.98	0.39	1.12k	0.9%
24-07-25	Thu	44.59	-0.41	163	-0.9%
23-07-25	Wed	45	-1.45	3.74k	-3.1%
22-07-25	Tue	46.45	2.19	4.09k	4.9%
21-07-25	Mon	44.26	-0.23	51	-0.5%
18-07-25	Fri	44.49	-1.45	1.51k	-3.2%
17-07-25	Thu	45.94	1.11	5.92k	2.5%
16-07-25	Wed	44.83	-0.21	1.02k	-0.5%
15-07-25	Tue	45.04	0.07	2.4k	0.2%
14-07-25	Mon	44.97	0.73	753	1.7%
11-07-25	Fri	44.24	0.06	683	0.1%
10-07-25	Thu	44.18	0.45	413	1.0%
09-07-25	Wed	43.73	-0.26	2.85k	-0.6%
08-07-25	Tue	43.99	-0.52	1.17k	-1.2%
07-07-25	Mon	44.51	-1.2	955	-2.6%
04-07-25	Fri	45.71	0.81	2.97k	1.8%
03-07-25	Thu	44.9	-0.2	853	-0.4%
02-07-25	Wed	45.1	0.1	2.48k	0.2%
01-07-25	Tue	45	0.68	898	1.5%
30-06-25	Mon	44.32	-0.95	12.72k	-2.1%
27-06-25	Fri	45.27	-1.01	502.18k	-2.2%
26-06-25	Thu	46.28	0.93	1.01m	2.1%
25-06-25	Wed	45.35	-0.24	318	-0.5%
24-06-25	Tue	45.59	-0.01	345	0.0%
23-06-25	Mon	45.6	-0.36	69	-0.8%
20-06-25	Fri	45.96	1.84	1.13k	4.2%
19-06-25	Thu	44.12	-1.88	1.83k	-4.1%
18-06-25	Wed	46	-0.1	952	-0.2%
17-06-25	Tue	46.1	-0.39	2.12k	-0.8%
16-06-25	Mon	46.49	0.74	1.21k	1.6%
13-06-25	Fri	45.75	0.51	2.65k	1.1%
12-06-25	Thu	45.24	-0.86	1.59k	-1.9%
11-06-25	Wed	46.1	-0.35	3.43k	-0.8%
10-06-25	Tue	46.45	-3.42	9.76k	-6.9%
09-06-25	Mon	49.87	7.84	39.5k	18.7%
06-06-25	Fri	41.53	-0.35	3.19k	-0.8%
05-06-25	Thu	42.03	0.5	2.11k	1.2%
04-06-25	Wed	41.88	-0.07	4.72k	-0.2%
03-06-25	Tue	41.95	1.59	3.06k	3.9%
02-06-25	Mon	40.36	-0.8	8.38k	-1.9%
30-05-25	Fri	41.16	-0.95	5.75k	-2.3%
29-05-25	Thu	42.11	-0.66	10.52k	-1.5%
28-05-25	Wed	42.77	-0.62	2.05k	-1.4%
27-05-25	Tue	43.4	-0.8	340	-1.8%
26-05-25	Mon	43.39	-0.01	4.35k	0.0%
23-05-25	Fri	44.2	-0.91	1.6k	-2.0%
22-05-25	Thu	45.11	0.29	8.3k	0.6%
21-05-25	Wed	44.82	1.32	1.15k	3.0%
20-05-25	Tue	43.5	-0.24	3.11k	-0.5%
19-05-25	Mon	43.74	0.43	1.91k	1.0%
16-05-25	Fri	43.31	-1.91	1.22k	-4.2%
15-05-25	Thu	45.22	0.78	3.3k	1.8%
14-05-25	Wed	42.06	-0.46	412	-1.1%
13-05-25	Tue	44.44	2.38	1.51k	5.7%
12-05-25	Mon	42.52	1.43	293	3.5%
09-05-25	Fri	41.09	-0.25	1.98k	-0.6%
08-05-25	Thu	42.16	-1.07	15.82k	-2.5%
07-05-25	Wed	42.41	1.46	1.59k	3.6%
06-05-25	Tue	40.95	-2.39	2.58k	-5.5%
05-05-25	Mon	43.34	0.45	2.03k	1.0%
02-05-25	Fri	42.89	0.56	3.64k	1.3%
30-04-25	Wed	42.33	-1.67	1.68k	-3.8%
29-04-25	Tue	44	1.72	1.11k	4.1%
28-04-25	Mon	42.28	-2.11	5.42k	-4.8%
25-04-25	Fri	44.39	-0.72	1.42k	-1.6%
24-04-25	Thu	45.11	1.41	5.21k	3.2%
23-04-25	Wed	45.65	1.71	1.37k	3.9%
22-04-25	Tue	43.7	-1.95	2.19k	-4.3%
21-04-25	Mon	43.94	0.67	875	1.5%
17-04-25	Thu	43.27	-1.73	4.46k	-3.8%
16-04-25	Wed	45	-0.04	641	-0.1%
15-04-25	Tue	45.04	2.04	2.6k	4.7%
11-04-25	Fri	43	0.04	3k	0.1%
09-04-25	Wed	42.96	-0.68	1.74k	-1.6%
08-04-25	Tue	43.64	-0.94	2.39k	-2.1%
07-04-25	Mon	44.58	3.27	9.14k	7.9%
04-04-25	Fri	41.31	-1.34	2.53k	-3.1%
03-04-25	Thu	42.65	2.02	3.89k	5.0%
02-04-25	Wed	40.63	-1.71	2.42k	-4.0%
01-04-25	Tue	42.34	1.04	1.69k	2.5%
28-03-25	Fri	41.3	0.12	3.39k	0.3%
27-03-25	Thu	41.18	0	991	0.0%
26-03-25	Wed	41.18	-0.25	9.47k	-0.6%
25-03-25	Tue	41.43	-1.77	165	-4.1%
24-03-25	Mon	43.2	0.2	2.82k	0.5%
21-03-25	Fri	43	1.92	5.35k	4.7%
20-03-25	Thu	41.08	0.75	1.87k	1.9%
19-03-25	Wed	40.33	-0.46	1.75k	-1.1%
18-03-25	Tue	40.79	1.27	1.68k	3.2%
17-03-25	Mon	39.52	-1.13	2.58k	-2.8%
13-03-25	Thu	41.34	-1.36	30.53k	-3.2%
12-03-25	Wed	40.65	-0.69	2.8k	-1.7%
11-03-25	Tue	42.7	-1.9	101.93k	-4.3%
10-03-25	Mon	44.6	0.35	128.14k	0.8%
07-03-25	Fri	44.25	0.63	4.23k	1.4%
06-03-25	Thu	43.62	-1.82	4.96k	-4.0%
05-03-25	Wed	45.44	-1.01	1.41k	-2.2%
04-03-25	Tue	46.45	1.45	397	3.2%
03-03-25	Mon	45	0.35	319	0.8%
28-02-25	Fri	44.65	-2.34	5.62k	-5.0%
27-02-25	Thu	46.99	0.46	873	1.0%
25-02-25	Tue	46.53	0.11	13.71k	0.2%