Skip to main content
Grindwell Norton Limited (BOM:506076)
India flag India · Delayed Price · Currency is INR
1,564.10
-17.60 (-1.11%)
At close: Dec 5, 2025

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,575.051,578.101,558.501,564.101,564.10-1.11%1,146
Dec 4, 20251,577.751,587.551,574.951,581.701,581.700.08%813
Dec 3, 20251,577.301,583.951,569.651,580.501,580.500.20%1,070
Dec 2, 20251,559.951,580.951,559.951,577.301,577.301.11%1,831
Dec 1, 20251,558.201,575.401,555.351,560.001,560.000.16%40,659
Nov 28, 20251,570.251,575.051,550.051,557.501,557.50-0.70%58,339
Nov 27, 20251,566.051,589.401,559.401,568.551,568.55-0.43%473
Nov 26, 20251,565.501,590.051,565.501,575.351,575.350.84%814
Nov 25, 20251,566.051,581.801,554.251,562.301,562.30-1.52%2,700
Nov 24, 20251,520.601,595.001,520.601,586.401,586.404.22%6,881
Nov 21, 20251,527.001,534.001,520.001,522.101,522.10-0.43%471
Nov 20, 20251,536.001,553.501,524.001,528.601,528.60-0.23%1,365
Nov 19, 20251,570.001,574.001,527.301,532.101,532.10-2.43%3,721
Nov 18, 20251,638.901,638.901,561.051,570.301,570.30-3.24%2,403
Nov 17, 20251,575.551,644.901,575.551,622.851,622.852.27%2,398
Nov 14, 20251,600.001,615.351,574.801,586.801,586.80-2.08%685
Nov 13, 20251,625.751,645.251,615.101,620.451,620.450.01%1,985
Nov 12, 20251,602.251,627.001,596.351,620.351,620.351.72%956
Nov 11, 20251,597.901,600.101,576.051,592.951,592.95-0.31%2,029
Nov 10, 20251,595.501,607.351,584.101,597.901,597.90-0.22%546
Nov 7, 20251,550.051,632.051,550.051,601.451,601.450.68%835
Nov 6, 20251,651.651,651.701,580.251,590.601,590.60-3.71%2,742
Nov 4, 20251,699.951,699.951,642.851,651.951,651.95-1.29%2,382
Nov 3, 20251,719.051,719.051,655.101,673.501,673.50-0.69%2,705
Oct 31, 20251,689.651,746.651,678.001,685.201,685.200.40%13,392
Oct 30, 20251,577.001,699.951,565.001,678.451,678.456.71%8,601
Oct 29, 20251,549.501,584.401,542.001,572.951,572.951.51%1,995
Oct 28, 20251,597.651,610.001,544.001,549.501,549.50-2.30%3,751
Oct 27, 20251,618.051,620.701,581.051,586.051,586.05-2.10%1,668
Oct 24, 20251,634.301,641.301,616.951,620.101,620.10-0.85%714
Oct 23, 20251,645.201,657.601,632.001,634.051,634.05-1.76%1,777
Oct 21, 20251,644.951,666.701,644.951,663.351,663.351.81%339
Oct 20, 20251,645.001,645.001,628.001,633.851,633.85-1.01%1,053
Oct 17, 20251,719.951,719.951,645.351,650.551,650.55-0.93%403
Oct 16, 20251,652.851,679.201,652.851,666.001,666.000.80%1,919
Oct 15, 20251,674.751,674.751,647.751,652.851,652.85-1.04%912
Oct 14, 20251,690.851,690.851,652.051,670.201,670.20-0.05%492
Oct 13, 20251,675.401,679.201,664.451,671.101,671.10-0.75%362
Oct 10, 20251,681.151,690.001,669.351,683.801,683.800.32%1,099
Oct 9, 20251,657.151,682.601,651.001,678.501,678.501.29%1,011
Oct 8, 20251,680.301,688.401,647.601,657.151,657.15-1.87%1,809
Oct 7, 20251,690.001,696.401,673.001,688.751,688.75-0.06%2,928
Oct 6, 20251,662.101,708.751,662.101,689.701,689.701.66%2,419
Oct 3, 20251,636.601,669.901,625.001,662.101,662.101.53%2,739
Oct 1, 20251,607.951,643.351,585.001,637.101,637.103.23%1,952
Sep 30, 20251,625.051,643.151,566.001,585.951,585.952.41%8,352
Sep 29, 20251,595.001,595.001,547.601,548.701,548.70-0.44%926
Sep 26, 20251,587.001,601.901,550.951,555.601,555.60-2.70%833
Sep 25, 20251,612.051,622.501,595.001,598.801,598.80-0.92%871
Sep 24, 20251,612.701,622.551,607.001,613.701,613.70-0.97%326
Sep 23, 20251,639.201,651.951,622.501,629.551,629.55-0.59%450
Sep 22, 20251,620.001,659.001,620.001,639.151,639.151.38%1,148
Sep 19, 20251,682.601,685.101,594.051,616.901,616.90-2.75%8,003
Sep 18, 20251,695.001,695.001,658.001,662.651,662.65-2.06%1,183
Sep 17, 20251,679.951,701.901,656.701,697.601,697.602.47%3,456
Sep 16, 20251,620.051,675.351,620.051,656.701,656.700.39%2,293
Sep 15, 20251,654.951,664.751,641.951,650.251,650.250.61%1,287
Sep 12, 20251,658.951,658.951,636.001,640.301,640.300.37%782
Sep 11, 20251,645.001,655.001,628.651,634.301,634.300.29%1,543
Sep 10, 20251,625.001,644.251,603.001,629.651,629.651.83%1,931
Sep 9, 20251,579.301,606.651,565.051,600.401,600.401.05%1,006
Sep 8, 20251,572.751,591.501,562.351,583.701,583.700.42%447
Sep 5, 20251,596.051,602.701,572.201,577.051,577.05-1.48%1,419
Sep 4, 20251,598.001,612.751,590.001,600.751,600.750.28%1,046
Sep 3, 20251,618.751,618.751,581.501,596.301,596.30-0.40%1,213
Sep 2, 20251,567.501,620.001,567.501,602.751,602.750.41%1,746
Sep 1, 20251,531.401,598.901,531.401,596.201,596.202.03%3,773
Aug 29, 20251,545.651,591.001,544.501,564.501,564.501.11%1,553
Aug 28, 20251,553.751,559.951,537.501,547.251,547.25-0.75%649
Aug 26, 20251,597.701,597.701,545.651,558.901,558.90-0.64%2,435
Aug 25, 20251,570.501,597.101,556.701,569.001,569.00-0.09%1,819
Aug 22, 20251,535.501,585.001,531.701,570.401,570.402.28%9,087
Aug 21, 20251,506.401,541.251,506.401,535.401,535.401.43%5,399
Aug 20, 20251,509.951,517.001,472.251,513.701,513.701.93%3,164
Aug 19, 20251,494.951,495.001,465.151,485.001,485.000.30%2,041
Aug 18, 20251,480.001,501.901,463.951,480.501,480.500.90%2,069
Aug 14, 20251,474.001,486.701,465.301,467.251,467.25-0.45%336
Aug 13, 20251,495.951,495.951,472.651,473.851,473.85-0.97%1,206
Aug 12, 20251,509.951,509.951,475.951,488.251,488.25-0.08%501
Aug 11, 20251,489.951,495.251,450.001,489.451,489.451.46%1,906
Aug 8, 20251,512.951,512.951,462.401,468.051,468.05-1.98%2,391
Aug 7, 20251,482.001,500.001,465.001,497.651,497.650.70%1,358
Aug 6, 20251,510.501,513.001,482.501,487.201,487.20-1.54%785
Aug 5, 20251,523.951,525.451,495.451,510.501,510.500.70%2,862
Aug 4, 20251,527.051,527.051,497.151,500.051,500.05-1.77%2,452
Aug 1, 20251,549.951,566.951,521.101,527.051,527.05-0.93%3,195
Jul 31, 20251,599.951,599.951,537.801,541.401,541.40-1.64%1,396
Jul 30, 20251,565.051,599.001,548.001,567.051,567.05-0.17%1,585
Jul 29, 20251,630.001,630.001,567.401,569.751,569.75-2.38%1,928
Jul 28, 20251,674.801,674.801,562.951,608.101,608.10-2.21%6,033
Jul 25, 20251,765.001,765.001,630.751,644.501,644.50-6.67%6,426
Jul 24, 20251,753.701,777.151,752.051,762.051,762.050.23%725
Jul 23, 20251,752.801,765.201,751.251,757.951,757.95-0.71%868
Jul 22, 20251,795.751,795.751,770.001,770.451,770.45-1.40%1,619
Jul 21, 20251,824.951,824.951,780.001,795.601,795.600.68%2,562
Jul 18, 20251,822.601,844.001,780.001,783.551,783.55-1.89%1,688
Jul 17, 20251,775.001,833.451,769.201,817.951,817.952.41%4,327
Jul 16, 20251,732.551,798.801,725.801,775.251,775.251.95%4,972
Jul 15, 20251,722.001,745.001,709.001,741.251,741.250.52%2,020
Jul 14, 20251,740.001,740.001,712.451,732.301,715.301.49%1,456