Skip to main content
Grindwell Norton Limited (NSE:GRINDWELL)
India flag India · Delayed Price · Currency is INR
1,524.40
-44.40 (-2.83%)
Mar 9, 2026, 3:29 PM IST

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,570.001,583.501,553.201,568.801,568.80-0.15%19,623
Mar 5, 20261,599.801,610.801,566.101,571.201,571.20-1.50%49,218
Mar 4, 20261,605.001,605.001,570.201,595.201,595.20-1.63%13,200
Mar 2, 20261,600.001,633.501,584.701,621.601,621.60-2.45%56,784
Feb 27, 20261,658.201,698.901,606.701,662.401,662.40-0.14%378,359
Feb 26, 20261,660.001,677.001,656.001,664.801,664.800.16%38,759
Feb 25, 20261,670.101,685.901,647.301,662.201,662.20-1.17%13,108
Feb 24, 20261,679.401,693.901,670.001,681.801,681.80-0.35%15,852
Feb 23, 20261,673.401,706.401,672.201,687.701,687.700.91%29,332
Feb 20, 20261,640.001,694.201,639.901,672.401,672.401.20%16,973
Feb 19, 20261,640.001,658.001,630.101,652.601,652.600.22%10,475
Feb 18, 20261,624.501,661.901,624.501,648.901,648.901.50%11,396
Feb 17, 20261,590.001,635.601,590.001,624.501,624.501.28%14,604
Feb 16, 20261,635.001,635.001,590.201,603.901,603.90-1.94%201,979
Feb 13, 20261,630.001,661.801,614.001,635.701,635.70-0.87%115,640
Feb 12, 20261,665.001,667.901,644.001,650.001,650.00-1.13%21,031
Feb 11, 20261,707.801,707.801,652.701,668.801,668.80-1.73%30,596
Feb 10, 20261,653.301,726.001,653.301,698.201,698.202.72%57,482
Feb 9, 20261,638.201,674.601,620.501,653.301,653.300.92%31,606
Feb 6, 20261,650.001,670.001,631.301,638.301,638.30-1.83%41,019
Feb 5, 20261,669.001,676.301,646.001,668.801,668.80-0.16%47,766
Feb 4, 20261,644.001,683.001,600.001,671.401,671.402.20%65,034
Feb 3, 20261,556.601,645.001,556.601,635.501,635.506.64%46,983
Feb 2, 20261,519.201,546.801,505.001,533.601,533.600.95%9,078
Feb 1, 20261,530.001,541.301,511.101,519.201,519.20-1.57%7,028
Jan 30, 20261,500.001,549.901,491.201,543.401,543.402.22%26,243
Jan 29, 20261,532.401,538.401,507.501,509.901,509.90-1.47%18,362
Jan 28, 20261,535.001,554.001,520.501,532.401,532.40-0.39%26,062
Jan 27, 20261,535.001,563.601,511.401,538.401,538.40-0.42%13,622
Jan 23, 20261,564.901,570.301,537.001,544.901,544.90-0.90%14,483
Jan 22, 20261,565.201,580.801,552.001,559.001,559.00-0.90%10,434
Jan 21, 20261,516.301,582.601,496.801,573.101,573.102.74%24,948
Jan 20, 20261,556.001,559.901,520.501,531.201,531.20-2.27%17,375
Jan 19, 20261,583.901,596.201,561.001,566.801,566.80-2.09%14,480
Jan 16, 20261,563.801,617.001,563.801,600.201,600.200.65%18,843
Jan 14, 20261,577.701,599.901,577.701,589.801,589.800.77%32,316
Jan 13, 20261,553.001,584.001,553.001,577.701,577.700.97%35,927
Jan 12, 20261,551.201,577.701,540.101,562.601,562.60-1.59%24,877
Jan 9, 20261,555.001,598.501,555.001,587.901,587.900.79%21,409
Jan 8, 20261,579.901,600.001,568.701,575.501,575.50-0.01%10,932
Jan 7, 20261,598.001,602.401,569.701,575.601,575.60-1.52%21,229
Jan 6, 20261,571.201,608.501,551.501,599.901,599.901.16%94,691
Jan 5, 20261,552.001,588.501,551.001,581.501,581.501.51%19,942
Jan 2, 20261,558.201,567.401,555.001,557.901,557.90-0.02%9,576
Jan 1, 20261,565.001,589.001,547.901,558.201,558.20-0.38%53,162
Dec 31, 20251,590.001,599.001,549.001,564.101,564.10-2.06%91,464
Dec 30, 20251,570.101,604.001,556.601,597.001,597.001.50%22,003
Dec 29, 20251,563.001,595.001,550.001,573.401,573.400.44%13,664
Dec 26, 20251,581.901,581.901,561.501,566.501,566.50-0.65%7,132
Dec 24, 20251,605.701,611.001,570.501,576.701,576.70-1.81%15,364
Dec 23, 20251,590.001,610.701,577.501,605.701,605.700.99%20,596
Dec 22, 20251,576.001,600.601,571.501,590.001,590.000.83%14,438
Dec 19, 20251,582.501,589.901,551.001,576.901,576.90-0.32%39,649
Dec 18, 20251,554.901,598.001,547.001,581.901,581.901.51%33,340
Dec 17, 20251,559.901,570.801,543.401,558.401,558.400.41%9,279
Dec 16, 20251,569.601,569.701,548.801,552.101,552.10-1.35%14,368
Dec 15, 20251,580.001,580.101,558.501,573.301,573.30-0.55%11,399
Dec 12, 20251,564.001,587.501,564.001,582.001,582.000.52%8,940
Dec 11, 20251,555.901,580.701,546.601,573.801,573.800.76%9,692
Dec 10, 20251,598.801,625.001,555.001,561.901,561.90-2.55%11,733
Dec 9, 20251,525.001,622.001,505.901,602.801,602.804.29%38,681
Dec 8, 20251,559.901,574.701,532.001,536.901,536.90-1.95%93,028
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