Skip to main content
Grindwell Norton Limited (NSE:GRINDWELL)
India flag India · Delayed Price · Currency is INR
1,592.10
-24.30 (-1.50%)
Apr 29, 2026, 3:29 PM IST

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,608.401,637.201,585.501,592.101,592.10-1.50%32,262
Apr 28, 20261,636.101,650.001,603.001,616.401,616.40-0.48%22,863
Apr 27, 20261,609.801,653.301,600.001,624.201,624.200.89%746,784
Apr 24, 20261,645.801,664.301,603.701,609.801,609.80-2.19%18,396
Apr 23, 20261,667.901,674.001,640.001,645.801,645.80-1.73%10,375
Apr 22, 20261,614.501,681.701,607.201,674.701,674.703.89%52,359
Apr 21, 20261,639.001,650.301,593.201,612.001,612.00-0.93%45,465
Apr 20, 20261,575.901,631.001,566.001,627.101,627.103.25%53,441
Apr 17, 20261,578.701,599.001,565.001,575.901,575.900.03%25,057
Apr 16, 20261,570.601,593.001,563.301,575.501,575.500.97%116,001
Apr 15, 20261,543.101,579.801,530.901,560.301,560.301.59%64,817
Apr 13, 20261,523.601,555.001,514.601,535.901,535.90-0.05%59,165
Apr 10, 20261,490.201,542.201,490.201,536.601,536.602.96%30,950
Apr 9, 20261,505.001,510.601,476.001,492.401,492.40-0.05%17,818
Apr 8, 20261,494.001,550.001,486.001,493.101,493.102.19%37,521
Apr 7, 20261,438.601,479.001,430.201,461.101,461.101.56%14,496
Apr 6, 20261,390.001,452.101,390.001,438.601,438.603.65%38,342
Apr 2, 20261,400.001,405.801,355.501,387.901,387.90-1.25%47,241
Apr 1, 20261,355.601,425.001,355.601,405.401,405.403.87%19,497
Mar 30, 20261,368.901,377.501,341.501,353.101,353.10-1.23%38,750
Mar 27, 20261,391.001,398.001,365.001,369.901,369.90-2.07%26,949
Mar 25, 20261,395.001,421.401,386.901,398.801,398.800.99%199,732
Mar 24, 20261,374.801,391.701,355.401,385.101,385.101.53%30,698
Mar 23, 20261,395.301,399.901,329.001,364.201,364.20-2.71%71,197
Mar 20, 20261,409.001,449.001,394.301,402.201,402.200.69%70,732
Mar 19, 20261,421.001,439.301,385.001,392.601,392.60-2.59%52,928
Mar 18, 20261,436.901,468.001,421.201,429.701,429.70-0.24%57,857
Mar 17, 20261,452.001,452.001,415.201,433.201,433.20-1.36%52,321
Mar 16, 20261,436.701,461.901,401.101,452.901,452.901.25%45,337
Mar 13, 20261,488.001,495.001,413.801,434.901,434.90-3.57%109,087
Mar 12, 20261,512.401,512.401,470.201,488.001,488.00-1.76%19,181
Mar 11, 20261,532.001,555.101,507.901,514.601,514.60-0.97%40,438
Mar 10, 20261,545.501,546.001,516.801,529.401,529.400.33%21,783
Mar 9, 20261,558.201,558.201,505.001,524.401,524.40-2.83%22,922
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