Skip to main content
Grindwell Norton Limited (NSE:GRINDWELL)
India flag India · Delayed Price · Currency is INR
1,567.50
-13.70 (-0.87%)
At close: Dec 5, 2025

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,577.001,581.301,556.001,567.501,567.50-0.87%14,755
Dec 4, 20251,573.701,586.901,570.601,581.201,581.200.14%14,330
Dec 3, 20251,580.001,585.201,570.901,579.001,579.000.15%10,072
Dec 2, 20251,550.201,583.401,550.201,576.701,576.701.03%14,347
Dec 1, 20251,559.901,578.401,553.801,560.701,560.700.33%8,400
Nov 28, 20251,568.701,577.201,550.601,555.601,555.60-0.84%32,292
Nov 27, 20251,577.001,595.001,561.301,568.701,568.70-0.46%21,331
Nov 26, 20251,564.001,596.001,563.901,575.901,575.900.74%10,196
Nov 25, 20251,582.601,584.001,556.601,564.301,564.30-1.16%123,965
Nov 24, 20251,527.601,597.601,527.601,582.601,582.604.10%78,007
Nov 21, 20251,526.001,534.401,519.901,520.301,520.30-0.56%134,839
Nov 20, 20251,535.001,554.001,522.001,528.901,528.90-0.20%68,249
Nov 19, 20251,570.301,576.201,527.001,531.901,531.90-2.45%49,295
Nov 18, 20251,620.001,621.501,562.001,570.301,570.30-3.36%44,070
Nov 17, 20251,594.001,643.701,593.101,624.901,624.902.45%41,640
Nov 14, 20251,600.001,660.001,556.401,586.101,586.10-2.14%15,226
Nov 13, 20251,628.001,648.901,613.801,620.801,620.800.14%26,958
Nov 12, 20251,593.701,628.801,593.701,618.601,618.601.59%10,428
Nov 11, 20251,597.001,603.601,575.801,593.201,593.20-0.26%14,069
Nov 10, 20251,602.001,609.401,586.001,597.301,597.30-0.29%10,745
Nov 7, 20251,580.001,651.001,580.001,602.001,602.000.50%25,673
Nov 6, 20251,651.701,658.801,583.001,594.101,594.10-3.49%81,123
Nov 4, 20251,674.001,692.301,642.301,651.701,651.70-1.24%24,372
Nov 3, 20251,689.101,699.601,652.501,672.501,672.50-0.98%32,792
Oct 31, 20251,696.001,748.801,676.301,689.101,689.100.76%319,302
Oct 30, 20251,582.101,701.801,560.001,676.301,676.306.53%399,165
Oct 29, 20251,549.801,584.801,542.501,573.501,573.501.53%26,384
Oct 28, 20251,586.401,625.001,545.001,549.801,549.80-2.18%46,253
Oct 27, 20251,622.901,624.001,581.301,584.401,584.40-2.27%26,872
Oct 24, 20251,636.201,645.801,617.001,621.201,621.20-0.97%6,654
Oct 23, 20251,661.301,661.301,630.001,637.001,637.00-1.47%19,361
Oct 21, 20251,638.301,668.001,632.001,661.401,661.401.68%5,882
Oct 20, 20251,658.801,658.801,626.201,634.001,634.00-0.97%6,599
Oct 17, 20251,675.901,679.501,646.001,650.001,650.00-1.19%7,709
Oct 16, 20251,652.601,679.601,652.601,669.801,669.801.04%11,916
Oct 15, 20251,681.701,681.701,648.301,652.601,652.60-1.23%9,976
Oct 14, 20251,685.501,685.501,652.401,673.201,673.20-0.02%44,045
Oct 13, 20251,679.901,680.401,661.401,673.601,673.60-0.66%13,535
Oct 10, 20251,678.601,690.001,670.001,684.801,684.800.44%70,194
Oct 9, 20251,651.001,681.001,649.301,677.401,677.401.16%17,420
Oct 8, 20251,689.901,689.901,650.001,658.201,658.20-1.59%19,381
Oct 7, 20251,699.001,704.901,672.701,685.001,685.00-0.71%25,851
Oct 6, 20251,671.101,706.901,662.801,697.001,697.002.06%44,286
Oct 3, 20251,633.801,668.001,624.301,662.801,662.801.81%114,094
Oct 1, 20251,594.001,640.701,580.101,633.201,633.202.83%78,933
Sep 30, 20251,649.001,695.001,560.001,588.201,588.202.44%174,489
Sep 29, 20251,555.001,574.501,548.301,550.301,550.30-0.26%13,426
Sep 26, 20251,598.301,603.001,550.001,554.401,554.40-2.81%37,050
Sep 25, 20251,613.001,622.901,593.901,599.301,599.30-0.85%10,684
Sep 24, 20251,630.001,630.001,605.601,613.001,613.00-1.10%14,473
Sep 23, 20251,639.701,655.001,616.401,631.001,631.00-0.53%33,221
Sep 22, 20251,620.601,667.201,620.601,639.701,639.701.18%28,167
Sep 19, 20251,655.001,686.601,592.001,620.601,620.60-2.44%320,409
Sep 18, 20251,706.001,706.001,658.001,661.101,661.10-2.19%17,432
Sep 17, 20251,665.001,705.001,657.401,698.301,698.302.75%28,235
Sep 16, 20251,649.201,674.901,637.001,652.901,652.900.22%204,318
Sep 15, 20251,653.101,666.201,641.001,649.201,649.200.56%12,902
Sep 12, 20251,648.001,656.601,635.001,640.001,640.000.05%12,317
Sep 11, 20251,626.601,655.101,624.901,639.101,639.100.72%13,500
Sep 10, 20251,601.101,648.001,598.301,627.401,627.401.64%35,852
Sep 9, 20251,575.001,610.101,565.001,601.101,601.101.30%25,099
Sep 8, 20251,579.001,592.901,562.201,580.601,580.600.09%20,660
Sep 5, 20251,597.001,603.901,570.801,579.201,579.20-1.44%15,271
Sep 4, 20251,603.501,613.501,573.001,602.301,602.300.50%235,857
Sep 3, 20251,605.801,610.301,582.701,594.301,594.30-0.72%177,133
Sep 2, 20251,595.001,620.301,583.101,605.801,605.800.66%70,753
Sep 1, 20251,558.601,599.001,515.001,595.201,595.202.03%24,110
Aug 29, 20251,554.901,590.901,544.201,563.501,563.500.96%23,505
Aug 28, 20251,568.801,568.801,533.501,548.601,548.60-0.78%29,305
Aug 26, 20251,569.101,577.701,546.201,560.801,560.80-0.34%150,762
Aug 25, 20251,570.801,597.801,555.101,566.101,566.10-0.30%27,809
Aug 22, 20251,539.801,585.101,535.001,570.801,570.802.49%41,481
Aug 21, 20251,519.801,544.901,516.001,532.601,532.601.27%69,828
Aug 20, 20251,489.901,517.001,471.101,513.401,513.401.91%46,533
Aug 19, 20251,488.501,494.901,461.001,485.101,485.100.34%17,060
Aug 18, 20251,478.501,508.001,465.001,480.001,480.000.82%26,860
Aug 14, 20251,474.501,490.001,465.001,467.901,467.90-0.45%40,094
Aug 13, 20251,483.801,500.001,471.001,474.501,474.50-1.03%77,846
Aug 12, 20251,491.201,498.401,475.801,489.901,489.90-0.09%41,046
Aug 11, 20251,456.101,499.901,448.601,491.201,491.201.58%35,603
Aug 8, 20251,488.001,494.001,460.001,468.001,468.00-1.81%55,068
Aug 7, 20251,469.301,499.001,465.001,495.101,495.100.50%34,720
Aug 6, 20251,505.101,519.401,481.001,487.601,487.60-1.64%83,979
Aug 5, 20251,509.001,526.701,495.001,512.401,512.400.83%109,269
Aug 4, 20251,522.001,525.401,495.901,500.001,500.00-1.79%101,216
Aug 1, 20251,540.401,558.501,520.001,527.301,527.30-0.85%16,286
Jul 31, 20251,562.001,566.601,535.001,540.401,540.40-1.72%59,196
Jul 30, 20251,581.001,599.901,547.001,567.401,567.40-0.17%85,888
Jul 29, 20251,610.001,610.001,565.001,570.001,570.00-2.50%67,388
Jul 28, 20251,630.101,659.501,566.101,610.301,610.30-2.00%107,214
Jul 25, 20251,773.001,773.001,632.001,643.101,643.10-6.67%109,843
Jul 24, 20251,764.801,780.301,752.301,760.501,760.500.11%17,270
Jul 23, 20251,773.801,776.001,749.301,758.601,758.60-0.86%23,243
Jul 22, 20251,780.001,799.001,770.001,773.801,773.80-1.14%18,512
Jul 21, 20251,800.001,808.801,775.901,794.201,794.200.48%38,946
Jul 18, 20251,814.301,842.001,775.001,785.701,785.70-1.28%23,647
Jul 17, 20251,778.001,819.001,767.101,808.901,808.901.77%37,863
Jul 16, 20251,740.001,799.001,728.101,777.401,777.402.21%40,601
Jul 15, 20251,715.201,745.001,707.001,739.001,739.000.74%99,999
Jul 14, 20251,714.401,737.201,710.101,726.201,709.201.08%38,554