GRAVITA.NS（GRAVITA.NS）— 价格历史

截至 2026-10-19 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-19	1488.00	1497.00	1441.00	1447.50	-2.15%	147,046
2026-10-16	1486.00	1497.40	1472.10	1479.30	-0.09%	159,872
2026-10-15	1495.10	1495.50	1478.00	1480.60	-0.91%	85,470
2026-10-14	1500.00	1501.40	1483.30	1494.20	-0.48%	98,418
2026-10-13	1501.90	1522.70	1484.00	1501.40	+0.12%	98,643
2026-10-12	1521.90	1546.80	1486.00	1499.60	+2.26%	380,224
2026-10-09	1510.20	1541.80	1440.10	1466.40	-1.07%	343,285
2026-10-08	1496.00	1523.60	1475.10	1482.30	-0.92%	173,491
2026-10-07	1499.00	1510.30	1457.10	1496.00	-0.33%	271,577
2026-10-06	1432.90	1528.00	1428.50	1500.90	+5.44%	796,225
2026-10-05	1412.60	1440.80	1403.60	1423.50	+0.77%	275,082
2026-10-01	1442.30	1445.50	1388.00	1412.60	-2.40%	291,677
2026-09-30	1459.70	1472.90	1439.70	1447.40	+0.03%	221,058
2026-09-29	1470.00	1488.10	1441.10	1446.90	-1.93%	218,555
2026-09-28	1501.70	1512.60	1470.60	1475.40	-1.34%	166,667
2026-09-25	1520.00	1525.00	1492.30	1495.40	-1.32%	266,305
2026-09-24	1558.00	1560.80	1510.00	1515.40	-2.93%	229,386
2026-09-23	1571.00	1583.00	1554.50	1561.10	-0.24%	358,210
2026-09-22	1585.10	1596.60	1560.00	1564.90	-0.96%	198,743
2026-09-21	1604.00	1610.50	1552.10	1580.00	-1.15%	272,538
2026-09-18	1611.60	1636.00	1585.70	1598.40	-0.82%	377,745
2026-09-17	1622.20	1638.90	1599.70	1611.60	-0.68%	104,871
2026-09-16	1639.30	1646.50	1601.30	1622.70	-0.99%	100,063
2026-09-15	1678.10	1690.80	1625.00	1639.00	-1.75%	126,737
2026-09-11	1685.00	1688.00	1654.00	1668.20	-1.80%	113,850
2026-09-10	1679.90	1720.60	1675.00	1698.70	+0.14%	117,013
2026-09-09	1682.30	1724.00	1677.50	1696.40	+0.84%	146,729
2026-09-08	1665.00	1690.00	1665.00	1682.30	+0.32%	218,722
2026-09-07	1661.60	1692.80	1660.90	1676.90	+0.92%	120,216
2026-09-04	1684.80	1696.60	1615.10	1661.60	-1.38%	442,686
2026-09-03	1750.00	1769.90	1680.00	1684.80	-3.68%	233,119
2026-09-02	1779.00	1789.50	1746.00	1749.10	-1.84%	120,612
2026-09-01	1798.00	1822.10	1771.00	1781.90	-1.02%	123,419
2026-08-31	1824.00	1833.60	1786.10	1800.20	-1.40%	228,359
2026-08-28	1821.90	1835.00	1809.00	1825.80	+0.07%	85,446
2026-08-27	1840.30	1850.20	1806.20	1824.50	-0.86%	115,208
2026-08-26	1808.50	1858.50	1801.10	1840.30	+2.22%	288,172
2026-08-25	1801.40	1814.70	1790.00	1800.40	-0.41%	106,679
2026-08-24	1830.00	1839.00	1792.90	1807.80	-0.76%	150,375
2026-08-21	1792.80	1842.40	1789.10	1821.70	+1.61%	337,395
2026-08-20	1814.00	1832.80	1786.10	1792.80	-0.02%	174,577
2026-08-19	1809.50	1814.10	1783.10	1793.10	-1.16%	73,944
2026-08-18	1821.70	1834.40	1802.00	1814.10	-0.42%	138,790
2026-08-17	1790.00	1831.20	1763.80	1821.70	+1.53%	275,373
2026-08-14	1818.50	1825.40	1779.00	1794.30	-1.40%	111,629
2026-08-13	1814.40	1833.10	1790.10	1819.70	+0.25%	164,786
2026-08-12	1789.90	1838.90	1755.50	1815.10	+1.71%	217,427
2026-08-11	1783.00	1810.00	1771.50	1784.50	+0.06%	177,973
2026-08-10	1746.00	1793.10	1737.00	1783.50	+2.97%	283,229
2026-08-07	1710.00	1739.50	1706.00	1732.10	+0.76%	127,988
2026-08-06	1697.90	1725.80	1680.50	1719.10	+1.79%	223,625
2026-08-05	1670.30	1704.90	1664.00	1688.80	+1.82%	274,140
2026-08-04	1674.80	1684.00	1630.20	1658.60	-0.32%	214,880
2026-08-03	1624.40	1673.00	1613.20	1663.90	+2.94%	268,858
2026-07-31	1597.70	1634.00	1585.00	1616.40	+2.43%	367,160
2026-07-30	1615.20	1638.80	1575.00	1578.10	-2.30%	445,394
2026-07-29	1646.60	1663.00	1611.20	1615.20	-1.42%	426,423
2026-07-28	1788.80	1799.00	1625.10	1638.50	-8.40%	797,535
2026-07-27	1800.00	1807.00	1772.60	1788.80	+0.74%	135,647
2026-07-24	1745.10	1782.90	1713.80	1775.70	+1.14%	138,494
2026-07-23	1791.00	1804.80	1749.90	1755.70	-2.08%	155,696
2026-07-22	1809.90	1844.70	1788.00	1793.00	-0.64%	229,321
2026-07-21	1805.00	1816.00	1795.00	1804.50	-0.28%	98,245
2026-07-20	1805.50	1825.00	1800.50	1809.60	-0.47%	116,981
2026-07-17	1840.50	1840.50	1774.90	1818.20	-0.62%	211,437
2026-07-16	1840.00	1849.00	1803.00	1829.50	-0.58%	296,526
2026-07-15	1817.30	1849.50	1816.70	1840.20	+1.56%	221,066
2026-07-14	1845.90	1846.90	1789.30	1811.90	-1.85%	206,428
2026-07-13	1860.20	1870.00	1835.00	1846.00	-0.46%	302,017
2026-07-10	1825.00	1865.00	1820.00	1854.60	+2.38%	597,522
2026-07-09	1750.00	1853.00	1735.40	1811.40	+4.83%	1,466,706
2026-07-08	1751.20	1821.00	1700.00	1727.90	-3.33%	620,656
2026-07-07	1777.80	1795.50	1744.00	1787.40	+0.91%	261,946
2026-07-06	1728.00	1774.50	1703.00	1771.30	+2.72%	312,514
2026-07-03	1699.00	1756.60	1680.00	1724.40	+2.19%	448,239
2026-07-02	1656.00	1696.20	1637.80	1687.40	+3.70%	212,486
2026-07-01	1637.30	1669.30	1612.60	1627.20	-0.18%	136,161
2026-06-30	1663.60	1682.00	1619.80	1630.20	-2.01%	136,595
2026-06-29	1676.90	1713.90	1651.50	1663.60	-0.44%	125,445
2026-06-25	1730.40	1734.60	1666.90	1671.00	-2.55%	113,360
2026-06-24	1690.00	1757.00	1690.00	1714.70	+0.29%	122,111
2026-06-23	1736.00	1737.50	1697.40	1709.70	-1.74%	105,458
2026-06-22	1734.10	1784.60	1727.00	1740.00	+1.07%	298,909
2026-06-19	1726.40	1748.50	1700.00	1721.60	-0.28%	203,137
2026-06-18	1686.40	1736.90	1678.00	1726.40	+3.45%	287,733
2026-06-17	1680.00	1743.00	1655.10	1668.90	+0.30%	407,948
2026-06-16	1666.40	1697.40	1642.50	1663.90	+0.27%	130,398
2026-06-15	1644.20	1665.80	1635.00	1659.50	+3.53%	133,971
2026-06-12	1584.30	1616.00	1560.20	1602.90	+2.04%	163,548
2026-06-11	1555.50	1583.00	1545.90	1570.90	-0.57%	115,770
2026-06-10	1584.90	1588.50	1561.00	1579.90	-0.45%	77,359
2026-06-09	1546.00	1593.30	1546.00	1587.00	+2.75%	100,389
2026-06-08	1600.00	1606.90	1540.00	1544.50	-5.29%	217,656
2026-06-05	1639.60	1659.90	1620.40	1630.70	-0.54%	123,085
2026-06-04	1618.00	1647.00	1609.00	1639.60	+0.93%	118,394
2026-06-03	1620.00	1630.50	1597.00	1624.50	+0.03%	102,982
2026-06-02	1614.00	1630.00	1596.60	1624.00	-0.11%	102,069
2026-06-01	1618.30	1647.00	1605.00	1625.80	+0.80%	148,647
2026-05-29	1669.90	1674.60	1604.50	1612.90	-3.33%	226,993
2026-05-27	1668.90	1683.90	1646.60	1668.50	+0.39%	173,233
2026-05-26	1661.10	1748.20	1655.00	1662.00	+0.24%	569,904
2026-05-25	1652.30	1683.00	1641.90	1658.00	+1.12%	129,285
2026-05-22	1643.90	1668.60	1624.10	1639.70	-0.25%	115,254
2026-05-21	1630.00	1652.00	1607.00	1643.80	+1.76%	143,155
2026-05-20	1609.30	1630.00	1593.00	1615.30	-0.39%	127,798
2026-05-19	1625.00	1641.30	1606.00	1621.60	-0.23%	106,379
2026-05-18	1680.50	1680.50	1612.20	1625.30	-3.72%	206,305
2026-05-15	1692.50	1725.00	1657.20	1688.10	-0.22%	187,677
2026-05-14	1724.90	1742.10	1674.00	1691.90	-1.62%	145,612
2026-05-13	1685.90	1726.20	1685.80	1719.70	+2.04%	152,223
2026-05-12	1779.00	1793.60	1676.70	1685.30	-5.16%	249,256
2026-05-11	1750.00	1819.50	1737.10	1777.00	+0.79%	412,628
2026-05-08	1725.00	1818.90	1706.60	1763.00	-2.00%	670,475
2026-05-07	1805.00	1846.30	1756.10	1798.90	+0.25%	510,497
2026-05-06	1750.00	1803.00	1736.40	1794.50	+4.19%	539,313
2026-05-05	1671.20	1733.00	1657.70	1722.30	+3.06%	325,038
2026-05-04	1669.20	1730.00	1652.00	1671.10	+2.52%	501,601
2026-04-30	1647.00	1648.00	1596.40	1630.00	-1.12%	213,346
2026-04-29	1622.00	1685.00	1610.50	1648.40	+1.44%	264,362
2026-04-28	1626.00	1639.00	1597.10	1625.00	+0.74%	136,785
2026-04-27	1570.00	1621.20	1569.00	1613.00	+2.87%	250,860
2026-04-24	1586.30	1609.60	1558.10	1568.00	-1.15%	124,487
2026-04-23	1626.00	1640.40	1580.00	1586.30	-2.48%	168,999
2026-04-22	1640.00	1655.10	1622.10	1626.60	-1.03%	172,305
2026-04-21	1650.00	1676.40	1641.00	1643.60	-0.29%	180,788
2026-04-20	1647.70	1709.90	1635.00	1648.40	+0.46%	428,846
2026-04-17	1675.00	1679.50	1636.20	1640.80	-1.69%	231,260
2026-04-16	1625.30	1673.40	1625.30	1669.00	+3.20%	285,531
2026-04-15	1590.00	1624.90	1579.00	1617.20	+3.94%	231,934
2026-04-13	1500.00	1578.00	1481.00	1555.90	-0.16%	295,707
2026-04-10	1524.90	1562.90	1516.80	1558.40	+3.34%	249,091
2026-04-09	1505.00	1541.60	1483.10	1508.00	+0.67%	327,860
2026-04-08	1463.90	1506.00	1427.20	1497.90	+7.41%	368,086
2026-04-07	1374.10	1409.90	1355.00	1394.50	+0.96%	282,503
2026-04-06	1305.00	1395.00	1294.90	1381.30	+6.66%	619,742
2026-04-02	1301.00	1310.00	1266.90	1295.10	-1.76%	534,879
2026-04-01	1363.90	1379.90	1297.20	1318.30	+0.02%	754,469
2026-03-30	1370.00	1384.90	1310.00	1318.10	-6.02%	652,946
2026-03-27	1413.30	1444.90	1386.10	1402.60	-1.05%	409,850
2026-03-25	1418.90	1475.00	1401.90	1417.50	+1.78%	660,994
2026-03-24	1349.00	1416.90	1320.20	1392.70	+6.58%	553,081
2026-03-23	1393.90	1399.00	1291.10	1306.70	-7.01%	406,633
2026-03-20	1417.00	1432.80	1400.00	1405.20	-0.14%	191,365
2026-03-19	1410.00	1430.00	1402.60	1407.20	-2.68%	187,386
2026-03-18	1420.10	1463.50	1409.80	1445.90	+2.24%	400,466
2026-03-17	1411.90	1440.50	1390.50	1414.20	+1.02%	235,505
2026-03-16	1430.00	1439.90	1382.60	1399.90	-1.42%	277,302
2026-03-13	1532.00	1547.90	1412.30	1420.00	-5.53%	403,094
2026-03-12	1505.00	1518.00	1468.00	1503.20	-0.14%	204,548
2026-03-11	1509.70	1538.70	1492.20	1505.30	-0.29%	212,918
2026-03-10	1524.40	1524.40	1500.20	1509.70	+0.87%	126,648
2026-03-09	1510.30	1522.50	1472.00	1496.70	-2.75%	222,167
2026-03-06	1536.60	1553.90	1522.20	1539.10	+0.15%	128,475
2026-03-05	1534.00	1546.90	1515.20	1536.80	+0.18%	136,142
2026-03-04	1537.20	1546.90	1512.60	1534.10	-1.74%	147,986
2026-03-02	1519.90	1605.60	1519.90	1561.20	-3.21%	220,872
2026-02-27	1621.00	1621.00	1595.30	1613.00	-0.88%	63,652
2026-02-26	1602.00	1655.90	1598.00	1627.40	+2.06%	256,561
2026-02-25	1584.30	1600.80	1579.80	1594.50	+0.93%	65,822
2026-02-24	1581.90	1591.90	1565.00	1579.80	-0.76%	59,839
2026-02-23	1595.00	1604.00	1568.00	1591.90	+0.38%	117,252
2026-02-20	1630.00	1630.00	1570.90	1585.90	-2.84%	98,953
2026-02-19	1625.80	1667.00	1619.50	1632.30	+0.79%	187,013
2026-02-18	1653.10	1662.50	1615.10	1619.50	-2.03%	100,729
2026-02-17	1640.00	1668.00	1640.00	1653.10	-0.67%	67,894
2026-02-16	1648.40	1673.90	1618.00	1664.20	+0.64%	81,362
2026-02-13	1670.00	1676.20	1639.00	1653.60	-1.12%	100,145
2026-02-12	1692.20	1693.70	1665.70	1672.30	-1.18%	66,654
2026-02-11	1712.00	1727.50	1669.30	1692.20	-0.52%	137,053
2026-02-10	1735.00	1763.80	1678.10	1701.00	+1.59%	442,130
2026-02-09	1644.60	1677.00	1644.60	1674.30	+1.91%	100,581
2026-02-06	1661.90	1661.90	1624.50	1643.00	-1.45%	70,669
2026-02-05	1662.30	1678.00	1649.00	1667.20	+0.29%	118,915
2026-02-04	1658.00	1672.80	1645.00	1662.30	+0.26%	120,109
2026-02-03	1660.00	1689.20	1616.40	1658.00	+2.04%	342,498
2026-02-02	1555.00	1630.30	1526.00	1624.80	+1.27%	188,570
2026-01-30	1620.00	1637.00	1573.50	1604.40	-1.20%	208,522
2026-01-29	1559.90	1631.20	1536.00	1623.90	+4.44%	257,501
2026-01-28	1479.00	1559.00	1470.30	1554.80	+6.04%	233,866
2026-01-27	1575.00	1579.80	1460.00	1466.30	-5.39%	325,658
2026-01-23	1524.10	1602.00	1518.20	1549.90	+2.20%	399,195
2026-01-22	1570.90	1624.00	1503.50	1516.50	-2.40%	329,519
2026-01-21	1550.00	1620.00	1505.00	1553.80	-0.02%	245,125
2026-01-20	1579.60	1604.10	1541.00	1554.10	-1.61%	191,045
2026-01-19	1575.10	1591.80	1556.00	1579.60	-0.87%	166,023
2026-01-16	1613.40	1632.90	1589.10	1593.40	-1.24%	111,674
2026-01-15	1613.40	1613.40	1613.40	1613.40	+0.00%	0
2026-01-14	1625.40	1645.60	1608.70	1613.40	-0.74%	110,852
2026-01-13	1619.50	1650.00	1616.00	1625.40	+0.46%	138,022
2026-01-12	1679.90	1683.00	1596.00	1618.00	-3.69%	423,926
2026-01-09	1717.10	1733.80	1671.00	1680.00	-2.72%	159,216
2026-01-08	1775.00	1779.50	1715.00	1726.90	-3.23%	271,441
2026-01-07	1825.40	1834.00	1780.00	1784.50	-1.98%	147,895
2026-01-06	1818.00	1833.00	1801.00	1820.50	+0.15%	142,034
2026-01-05	1855.00	1863.60	1810.00	1817.80	-2.30%	143,399
2026-01-02	1860.40	1875.90	1847.10	1860.50	+0.11%	127,868
2026-01-01	1867.00	1875.00	1838.50	1858.50	+0.04%	90,386
2025-12-31	1865.50	1876.10	1845.20	1857.80	-0.47%	143,443
2025-12-30	1850.00	1885.00	1822.30	1866.60	+0.82%	308,203
2025-12-29	1880.50	1913.60	1816.10	1851.50	-1.27%	316,846
2025-12-26	1881.00	1910.00	1850.00	1875.40	+0.40%	359,965
2025-12-24	1845.00	1880.00	1831.40	1867.90	+1.24%	191,514
2025-12-23	1844.90	1857.00	1829.90	1845.10	+0.06%	121,674
2025-12-22	1819.70	1850.90	1815.00	1844.00	+1.81%	171,682
2025-12-19	1823.60	1849.00	1782.50	1811.20	-0.52%	451,688
2025-12-18	1825.90	1832.50	1794.00	1820.60	-0.81%	118,811
2025-12-17	1845.40	1861.10	1822.20	1835.50	-0.64%	119,275
2025-12-16	1867.10	1877.40	1817.00	1847.40	-0.93%	222,864
2025-12-15	1844.00	1875.00	1831.40	1864.70	+1.11%	205,093
2025-12-12	1784.30	1850.00	1784.30	1844.20	+4.03%	286,250
2025-12-11	1796.90	1829.70	1767.00	1772.80	-1.46%	86,756
2025-12-10	1811.80	1844.10	1789.90	1799.00	-0.19%	108,557
2025-12-09	1780.00	1820.00	1730.00	1802.40	+0.32%	310,084
2025-12-08	1799.80	1838.60	1780.30	1796.70	+0.18%	260,210
2025-12-05	1800.00	1815.60	1781.70	1793.50	-0.38%	152,874
2025-12-04	1780.00	1818.00	1780.00	1800.30	+0.65%	154,839
2025-12-03	1775.00	1798.20	1766.90	1788.60	+0.66%	163,330
2025-12-02	1787.10	1814.40	1770.00	1776.80	-0.70%	127,698
2025-12-01	1825.10	1836.80	1772.40	1789.40	-1.86%	187,779
2025-11-28	1821.00	1852.80	1812.00	1823.30	-0.21%	154,471
2025-11-27	1878.50	1878.50	1815.20	1827.20	-1.33%	263,568
2025-11-26	1811.00	1903.30	1809.50	1851.90	+1.97%	1,160,082
2025-11-25	1833.00	1844.20	1798.60	1816.10	-0.86%	432,372
2025-11-24	1708.70	1859.90	1686.60	1831.90	+7.49%	1,692,387
2025-11-21	1700.00	1714.90	1682.00	1704.20	+0.15%	189,015
2025-11-20	1707.10	1742.10	1694.80	1701.60	-0.05%	94,475
2025-11-19	1726.00	1726.00	1691.60	1702.40	-1.54%	130,353
2025-11-18	1765.40	1771.10	1721.00	1729.10	-1.74%	127,916
2025-11-17	1742.20	1769.80	1732.10	1759.70	+1.00%	199,583
2025-11-14	1725.00	1758.40	1715.00	1742.20	+1.38%	170,988
2025-11-13	1739.00	1759.00	1710.00	1718.50	-1.06%	139,120
2025-11-12	1735.90	1775.00	1730.40	1736.90	+0.06%	236,937
2025-11-11	1728.40	1742.70	1715.50	1735.80	+0.34%	120,164
2025-11-10	1711.00	1749.50	1685.20	1730.00	+1.12%	321,705
2025-11-07	1703.60	1727.70	1676.10	1710.80	+0.41%	330,503
2025-11-06	1769.00	1769.00	1695.10	1703.80	-3.59%	316,037
2025-11-04	1806.60	1809.00	1753.10	1767.20	-2.18%	365,193
2025-11-03	1677.00	1822.00	1674.60	1806.60	+8.37%	2,439,106
2025-10-31	1690.00	1764.00	1636.00	1667.10	-0.44%	1,545,383
2025-10-30	1650.00	1687.50	1625.60	1674.40	+1.90%	341,187
2025-10-29	1648.00	1656.00	1625.40	1643.20	+0.14%	251,348
2025-10-28	1681.10	1692.00	1630.10	1640.90	-2.40%	345,860
2025-10-27	1688.10	1692.40	1667.10	1681.30	+0.09%	327,822
2025-10-24	1596.80	1714.00	1596.80	1679.80	+5.20%	2,949,014
2025-10-23	1605.10	1633.00	1583.20	1596.80	-0.31%	295,596
2025-10-21	1564.00	1610.00	1563.90	1601.70	+2.70%	73,269
2025-10-20	1577.80	1581.20	1550.00	1559.60	-0.73%	128,320
2025-10-17	1591.00	1592.20	1556.00	1571.00	-0.54%	141,171
2025-10-16	1599.40	1615.00	1571.00	1579.60	-1.24%	205,666
2025-10-15	1592.00	1610.00	1573.70	1599.40	+0.94%	129,993

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：4月（+11.50%）。最弱月份：9月（-11.98%）。基于2年每日数据（2025–2026）。

1月-9.41%
2月-11.34%
3月+2.04%
4月+11.50%
5月-1.19%
6月+0.81%
7月+0.37%
8月-0.67%
9月-11.98%
10月+6.94%
11月+0.92%
12月+3.82%

FAQ · 基于当前价格数据 · 截至 2026-10-19

快速解答

GRAVITA.NS（GRAVITA.NS）最新收盘价是多少？

2026-10-19 收于 1447.50，来自Closelook数据湖的每日价格记录。

GRAVITA.NS 的52周最高价和最低价是多少？

过去52周最高 1913.60、最低 1266.90（截至 2026-10-19）。

GRAVITA.NS 历史上最强和最弱的月份是哪个？

历史上，GRAVITA.NS 最强的日历月份是4月（平均 +11.50%），最弱的是9月（平均 -11.98%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的446根日线计算。