Skip to main content
Grindwell Norton Limited (BOM:506076)
India flag India · Delayed Price · Currency is INR
1,616.90
-8.80 (-0.54%)
At close: Apr 28, 2026

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,644.901,649.951,613.101,616.901,616.90-0.54%1,884
Apr 27, 20261,602.001,650.101,602.001,625.701,625.701.13%23,693
Apr 24, 20261,655.751,660.001,604.301,607.601,607.60-2.33%2,367
Apr 23, 20261,666.051,672.701,642.551,645.901,645.90-1.72%1,561
Apr 22, 20261,606.451,680.001,606.451,674.751,674.753.73%6,044
Apr 21, 20261,627.901,650.001,591.851,614.501,614.50-0.82%5,080
Apr 20, 20261,600.001,630.451,569.401,627.901,627.903.41%1,543
Apr 17, 20261,591.951,598.001,566.201,574.251,574.25-0.02%1,605
Apr 16, 20261,569.801,591.001,563.751,574.551,574.550.88%6,128
Apr 15, 20261,550.001,570.001,531.001,560.801,560.801.50%3,016
Apr 13, 20261,488.151,554.701,488.151,537.701,537.70-0.03%3,862
Apr 10, 20261,515.301,541.401,499.001,538.101,538.103.15%1,152
Apr 9, 20261,487.351,505.501,476.001,491.151,491.15-0.04%990
Apr 8, 20261,485.001,548.901,484.201,491.751,491.752.23%5,445
Apr 7, 20261,438.101,473.401,392.051,459.151,459.151.46%1,657
Apr 6, 20261,403.501,451.001,398.051,438.101,438.102.99%5,287
Apr 2, 20261,398.001,407.901,356.001,396.301,396.30-0.48%927
Apr 1, 20261,378.001,416.001,377.951,403.051,403.053.70%3,428
Mar 30, 20261,350.001,375.651,345.001,353.051,353.05-1.09%2,214
Mar 27, 20261,398.451,398.451,363.101,367.951,367.95-2.29%3,756
Mar 25, 20261,392.001,420.001,392.001,399.951,399.951.30%6,097
Mar 24, 20261,375.001,389.951,355.301,382.001,382.001.19%3,308
Mar 23, 20261,407.701,407.701,330.001,365.751,365.75-2.70%5,309
Mar 20, 20261,410.101,534.001,396.601,403.651,403.650.56%15,751
Mar 19, 20261,411.801,436.451,386.851,395.801,395.80-2.75%3,004
Mar 18, 20261,431.001,467.751,420.001,435.201,435.200.17%3,662
Mar 17, 20261,435.001,443.751,417.551,432.801,432.80-1.40%1,098
Mar 16, 20261,429.451,463.751,403.851,453.201,453.201.11%5,292
Mar 13, 20261,475.051,494.251,418.401,437.201,437.20-3.38%8,032
Mar 12, 20261,490.051,500.001,471.051,487.401,487.40-1.82%865
Mar 11, 20261,530.851,553.701,507.201,514.901,514.90-1.00%80,791
Mar 10, 20261,521.451,544.901,518.001,530.151,530.150.58%316
Mar 9, 20261,550.051,550.051,515.001,521.301,521.30-2.97%1,415
Mar 6, 20261,572.401,579.501,553.751,567.801,567.80-0.29%177,020
Mar 5, 20261,561.051,601.451,561.051,572.301,572.30-1.41%1,004
Mar 4, 20261,576.051,601.001,575.701,594.851,594.85-1.79%1,724
Mar 2, 20261,648.851,648.851,588.001,623.851,623.85-2.12%1,602
Feb 27, 20261,668.751,691.351,610.001,658.951,658.95-0.58%56,387
Feb 26, 20261,650.001,670.001,650.001,668.701,668.700.51%207
Feb 25, 20261,677.201,683.051,647.451,660.251,660.25-1.36%10,886
Feb 24, 20261,682.001,694.301,674.001,683.201,683.200.25%4,129
Feb 23, 20261,694.951,702.001,662.001,679.051,679.050.11%2,451
Feb 20, 20261,650.251,691.351,640.951,677.151,677.151.57%51,209
Feb 19, 20261,640.001,655.951,639.251,651.201,651.200.07%861
Feb 18, 20261,629.151,658.301,629.151,650.101,650.101.57%942
Feb 17, 20261,603.651,630.201,596.251,624.651,624.651.31%749
Feb 16, 20261,618.901,628.951,589.101,603.651,603.65-1.63%1,467
Feb 13, 20261,629.951,659.001,615.001,630.301,630.30-1.43%1,499
Feb 12, 20261,656.751,658.751,644.301,653.901,653.90-0.87%390
Feb 11, 20261,696.001,696.001,655.001,668.401,668.40-1.62%1,024
Feb 10, 20261,661.601,726.951,660.301,695.901,695.902.52%2,907
Feb 9, 20261,610.051,674.551,610.051,654.251,654.251.38%896
Feb 6, 20261,642.401,665.001,625.851,631.751,631.75-2.07%454
Feb 5, 20261,649.751,681.351,649.701,666.251,666.25-0.15%1,275
Feb 4, 20261,633.301,680.001,607.001,668.801,668.802.18%1,341
Feb 3, 20261,537.001,636.701,537.001,633.251,633.256.27%3,719
Feb 2, 20261,519.251,544.001,511.001,536.951,536.951.31%517
Feb 1, 20261,501.151,539.151,501.151,517.151,517.15-1.61%2,650
Jan 30, 20261,502.351,547.851,488.151,542.001,542.002.18%839
Jan 29, 20261,531.651,534.451,507.551,509.051,509.05-1.49%567
Jan 28, 20261,552.201,552.201,518.301,531.951,531.95-0.26%413
Jan 27, 20261,539.551,559.001,515.851,535.901,535.90-0.72%515
Jan 23, 20261,563.751,567.851,538.201,547.001,547.00-0.81%1,073
Jan 22, 20261,578.351,579.351,552.451,559.601,559.60-0.93%1,314
Jan 21, 20261,510.401,581.001,498.751,574.201,574.202.62%2,423
Jan 20, 20261,567.001,567.001,521.001,533.951,533.95-2.23%1,240
Jan 19, 20261,575.551,588.451,564.051,568.901,568.90-1.44%782
Jan 16, 20261,556.051,614.001,556.051,591.851,591.850.04%4,048
Jan 14, 20261,582.801,598.001,581.751,591.151,591.151.00%450
Jan 13, 20261,569.751,581.451,560.101,575.401,575.400.93%441
Jan 12, 20261,586.901,586.901,541.501,560.951,560.95-1.64%799
Jan 9, 20261,563.051,599.901,563.001,586.951,586.950.61%1,547
Jan 8, 20261,585.001,596.451,569.001,577.251,577.250.15%1,978
Jan 7, 20261,573.001,601.001,568.601,574.851,574.85-1.66%6,990
Jan 6, 20261,577.951,607.001,569.551,601.451,601.451.49%1,101
Jan 5, 20261,550.401,588.801,550.001,577.951,577.951.13%1,709
Jan 2, 20261,540.051,566.601,540.051,560.351,560.350.10%999
Jan 1, 20261,569.451,588.751,550.101,558.801,558.80-0.43%3,418
Dec 31, 20251,628.951,628.951,551.001,565.601,565.60-1.85%162,779
Dec 30, 20251,558.601,600.901,556.151,595.051,595.051.35%1,414
Dec 29, 20251,563.251,575.701,550.851,573.801,573.800.66%438
Dec 26, 20251,541.151,576.101,541.151,563.501,563.50-0.87%1,271
Dec 24, 20251,607.951,610.001,573.301,577.251,577.25-1.85%2,443
Dec 23, 20251,588.801,610.001,588.751,607.051,607.051.15%931
Dec 22, 20251,579.001,600.001,562.801,588.751,588.750.94%1,801
Dec 19, 20251,579.251,584.901,549.051,573.901,573.90-0.53%1,492
Dec 18, 20251,547.701,599.201,547.701,582.351,582.351.42%2,569
Dec 17, 20251,547.701,570.001,546.401,560.251,560.250.53%308
Dec 16, 20251,557.001,567.551,551.001,552.051,552.05-1.12%217
Dec 15, 20251,574.501,579.451,561.251,569.651,569.65-0.72%382
Dec 12, 20251,574.851,586.001,568.701,581.101,581.100.45%847
Dec 11, 20251,552.801,579.001,549.301,573.951,573.950.84%452
Dec 10, 20251,599.851,603.551,558.001,560.801,560.80-2.44%574
Dec 9, 20251,522.051,621.001,508.851,599.901,599.903.93%2,803
Dec 8, 20251,569.001,574.001,531.251,539.401,539.40-1.58%811
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