Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,468.05
-29.60 (-1.98%)
At close: Aug 8, 2025
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,512.95 | 1,512.95 | 1,462.40 | 1,468.05 | 1,468.05 | -1.98% | 2,391 |
| Aug 7, 2025 | 1,482.00 | 1,500.00 | 1,465.00 | 1,497.65 | 1,497.65 | 0.70% | 1,358 |
| Aug 6, 2025 | 1,510.50 | 1,513.00 | 1,482.50 | 1,487.20 | 1,487.20 | -1.54% | 785 |
| Aug 5, 2025 | 1,523.95 | 1,525.45 | 1,495.45 | 1,510.50 | 1,510.50 | 0.70% | 2,862 |
| Aug 4, 2025 | 1,527.05 | 1,527.05 | 1,497.15 | 1,500.05 | 1,500.05 | -1.77% | 2,452 |
| Aug 1, 2025 | 1,549.95 | 1,566.95 | 1,521.10 | 1,527.05 | 1,527.05 | -0.93% | 3,195 |
| Jul 31, 2025 | 1,599.95 | 1,599.95 | 1,537.80 | 1,541.40 | 1,541.40 | -1.64% | 1,396 |
| Jul 30, 2025 | 1,565.05 | 1,599.00 | 1,548.00 | 1,567.05 | 1,567.05 | -0.17% | 1,585 |
| Jul 29, 2025 | 1,630.00 | 1,630.00 | 1,567.40 | 1,569.75 | 1,569.75 | -2.38% | 1,928 |
| Jul 28, 2025 | 1,674.80 | 1,674.80 | 1,562.95 | 1,608.10 | 1,608.10 | -2.21% | 6,033 |
| Jul 25, 2025 | 1,765.00 | 1,765.00 | 1,630.75 | 1,644.50 | 1,644.50 | -6.67% | 6,426 |
| Jul 24, 2025 | 1,753.70 | 1,777.15 | 1,752.05 | 1,762.05 | 1,762.05 | 0.23% | 725 |
| Jul 23, 2025 | 1,752.80 | 1,765.20 | 1,751.25 | 1,757.95 | 1,757.95 | -0.71% | 868 |
| Jul 22, 2025 | 1,795.75 | 1,795.75 | 1,770.00 | 1,770.45 | 1,770.45 | -1.40% | 1,619 |
| Jul 21, 2025 | 1,824.95 | 1,824.95 | 1,780.00 | 1,795.60 | 1,795.60 | 0.68% | 2,562 |
| Jul 18, 2025 | 1,822.60 | 1,844.00 | 1,780.00 | 1,783.55 | 1,783.55 | -1.89% | 1,688 |
| Jul 17, 2025 | 1,775.00 | 1,833.45 | 1,769.20 | 1,817.95 | 1,817.95 | 2.41% | 4,327 |
| Jul 16, 2025 | 1,732.55 | 1,798.80 | 1,725.80 | 1,775.25 | 1,775.25 | 1.95% | 4,972 |
| Jul 15, 2025 | 1,722.00 | 1,745.00 | 1,709.00 | 1,741.25 | 1,741.25 | 0.52% | 2,020 |
| Jul 14, 2025 | 1,740.00 | 1,740.00 | 1,712.45 | 1,732.30 | 1,715.30 | 1.49% | 1,456 |
| Jul 11, 2025 | 1,735.55 | 1,735.55 | 1,700.00 | 1,706.85 | 1,690.10 | -2.12% | 864 |
| Jul 10, 2025 | 1,745.35 | 1,749.95 | 1,727.50 | 1,743.75 | 1,726.64 | 0.51% | 1,244 |
| Jul 9, 2025 | 1,740.05 | 1,761.55 | 1,730.00 | 1,734.95 | 1,717.92 | -1.38% | 1,693 |
| Jul 8, 2025 | 1,737.90 | 1,766.25 | 1,730.40 | 1,759.25 | 1,741.99 | 1.31% | 775 |
| Jul 7, 2025 | 1,720.45 | 1,753.90 | 1,720.45 | 1,736.45 | 1,719.41 | -0.68% | 1,586 |
| Jul 4, 2025 | 1,820.00 | 1,820.00 | 1,729.70 | 1,748.30 | 1,731.14 | -1.78% | 1,649 |
| Jul 3, 2025 | 1,700.00 | 1,802.45 | 1,700.00 | 1,779.95 | 1,762.48 | 2.89% | 3,058 |
| Jul 2, 2025 | 1,722.05 | 1,742.45 | 1,706.35 | 1,730.00 | 1,713.02 | 0.44% | 2,791 |
| Jul 1, 2025 | 1,732.15 | 1,732.15 | 1,698.50 | 1,722.45 | 1,705.55 | -0.25% | 1,001 |
| Jun 30, 2025 | 1,660.05 | 1,734.65 | 1,660.05 | 1,726.75 | 1,709.80 | 2.33% | 1,007 |
| Jun 27, 2025 | 1,719.60 | 1,720.80 | 1,678.05 | 1,687.40 | 1,670.84 | -1.87% | 10,004 |
| Jun 26, 2025 | 1,719.20 | 1,729.90 | 1,689.80 | 1,719.55 | 1,702.68 | 0.58% | 844 |
| Jun 25, 2025 | 1,729.95 | 1,729.95 | 1,647.80 | 1,709.65 | 1,692.87 | 3.73% | 1,105 |
| Jun 24, 2025 | 1,633.35 | 1,662.15 | 1,633.35 | 1,648.15 | 1,631.98 | 0.99% | 1,161 |
| Jun 23, 2025 | 1,698.95 | 1,698.95 | 1,615.00 | 1,632.00 | 1,615.98 | -1.13% | 839 |
| Jun 20, 2025 | 1,620.00 | 1,667.00 | 1,614.85 | 1,650.65 | 1,634.45 | 1.75% | 2,340 |
| Jun 19, 2025 | 1,702.55 | 1,702.60 | 1,600.00 | 1,622.20 | 1,606.28 | -4.72% | 4,582 |
| Jun 18, 2025 | 1,767.95 | 1,767.95 | 1,692.10 | 1,702.60 | 1,685.89 | -2.11% | 813 |
| Jun 17, 2025 | 1,779.95 | 1,779.95 | 1,732.85 | 1,739.35 | 1,722.28 | -0.35% | 447 |
| Jun 16, 2025 | 1,777.65 | 1,777.65 | 1,731.15 | 1,745.50 | 1,728.37 | -2.14% | 1,795 |
| Jun 13, 2025 | 1,790.00 | 1,805.00 | 1,762.95 | 1,783.75 | 1,766.25 | -1.58% | 1,827 |
| Jun 12, 2025 | 1,800.95 | 1,834.90 | 1,789.40 | 1,812.45 | 1,794.66 | 0.66% | 1,998 |
| Jun 11, 2025 | 1,805.05 | 1,811.95 | 1,790.45 | 1,800.65 | 1,782.98 | -0.53% | 1,831 |
| Jun 10, 2025 | 1,832.35 | 1,838.15 | 1,801.00 | 1,810.30 | 1,792.54 | -1.20% | 727 |
| Jun 9, 2025 | 1,839.15 | 1,850.00 | 1,816.05 | 1,832.35 | 1,814.37 | -0.56% | 2,490 |
| Jun 6, 2025 | 1,847.55 | 1,858.00 | 1,826.50 | 1,842.75 | 1,824.67 | 0.01% | 1,263 |
| Jun 5, 2025 | 1,815.00 | 1,881.35 | 1,812.65 | 1,842.55 | 1,824.47 | 1.90% | 4,714 |
| Jun 4, 2025 | 1,819.95 | 1,819.95 | 1,784.30 | 1,808.15 | 1,790.41 | 0.72% | 1,126 |
| Jun 3, 2025 | 1,789.35 | 1,809.70 | 1,775.00 | 1,795.30 | 1,777.68 | 0.60% | 2,394 |
| Jun 2, 2025 | 1,775.30 | 1,800.00 | 1,762.40 | 1,784.60 | 1,767.09 | -0.86% | 2,707 |