Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,572.30
-22.55 (-1.41%)
At close: Mar 5, 2026
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,561.05 | 1,601.45 | 1,561.05 | 1,572.30 | 1,572.30 | -1.41% | 1,004 |
| Mar 4, 2026 | 1,576.05 | 1,601.00 | 1,575.70 | 1,594.85 | 1,594.85 | -1.79% | 1,724 |
| Mar 2, 2026 | 1,648.85 | 1,648.85 | 1,588.00 | 1,623.85 | 1,623.85 | -2.12% | 1,602 |
| Feb 27, 2026 | 1,668.75 | 1,691.35 | 1,610.00 | 1,658.95 | 1,658.95 | -0.58% | 56,387 |
| Feb 26, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,668.70 | 1,668.70 | 0.51% | 207 |
| Feb 25, 2026 | 1,677.20 | 1,683.05 | 1,647.45 | 1,660.25 | 1,660.25 | -1.36% | 10,886 |
| Feb 24, 2026 | 1,682.00 | 1,694.30 | 1,674.00 | 1,683.20 | 1,683.20 | 0.25% | 4,129 |
| Feb 23, 2026 | 1,694.95 | 1,702.00 | 1,662.00 | 1,679.05 | 1,679.05 | 0.11% | 2,451 |
| Feb 20, 2026 | 1,650.25 | 1,691.35 | 1,640.95 | 1,677.15 | 1,677.15 | 1.57% | 51,209 |
| Feb 19, 2026 | 1,640.00 | 1,655.95 | 1,639.25 | 1,651.20 | 1,651.20 | 0.07% | 861 |
| Feb 18, 2026 | 1,629.15 | 1,658.30 | 1,629.15 | 1,650.10 | 1,650.10 | 1.57% | 942 |
| Feb 17, 2026 | 1,603.65 | 1,630.20 | 1,596.25 | 1,624.65 | 1,624.65 | 1.31% | 749 |
| Feb 16, 2026 | 1,618.90 | 1,628.95 | 1,589.10 | 1,603.65 | 1,603.65 | -1.63% | 1,467 |
| Feb 13, 2026 | 1,629.95 | 1,659.00 | 1,615.00 | 1,630.30 | 1,630.30 | -1.43% | 1,499 |
| Feb 12, 2026 | 1,656.75 | 1,658.75 | 1,644.30 | 1,653.90 | 1,653.90 | -0.87% | 390 |
| Feb 11, 2026 | 1,696.00 | 1,696.00 | 1,655.00 | 1,668.40 | 1,668.40 | -1.62% | 1,024 |
| Feb 10, 2026 | 1,661.60 | 1,726.95 | 1,660.30 | 1,695.90 | 1,695.90 | 2.52% | 2,907 |
| Feb 9, 2026 | 1,610.05 | 1,674.55 | 1,610.05 | 1,654.25 | 1,654.25 | 1.38% | 896 |
| Feb 6, 2026 | 1,642.40 | 1,665.00 | 1,625.85 | 1,631.75 | 1,631.75 | -2.07% | 454 |
| Feb 5, 2026 | 1,649.75 | 1,681.35 | 1,649.70 | 1,666.25 | 1,666.25 | -0.15% | 1,275 |
| Feb 4, 2026 | 1,633.30 | 1,680.00 | 1,607.00 | 1,668.80 | 1,668.80 | 2.18% | 1,341 |
| Feb 3, 2026 | 1,537.00 | 1,636.70 | 1,537.00 | 1,633.25 | 1,633.25 | 6.27% | 3,719 |
| Feb 2, 2026 | 1,519.25 | 1,544.00 | 1,511.00 | 1,536.95 | 1,536.95 | 1.31% | 517 |
| Feb 1, 2026 | 1,501.15 | 1,539.15 | 1,501.15 | 1,517.15 | 1,517.15 | -1.61% | 2,650 |
| Jan 30, 2026 | 1,502.35 | 1,547.85 | 1,488.15 | 1,542.00 | 1,542.00 | 2.18% | 839 |
| Jan 29, 2026 | 1,531.65 | 1,534.45 | 1,507.55 | 1,509.05 | 1,509.05 | -1.49% | 567 |
| Jan 28, 2026 | 1,552.20 | 1,552.20 | 1,518.30 | 1,531.95 | 1,531.95 | -0.26% | 413 |
| Jan 27, 2026 | 1,539.55 | 1,559.00 | 1,515.85 | 1,535.90 | 1,535.90 | -0.72% | 515 |
| Jan 23, 2026 | 1,563.75 | 1,567.85 | 1,538.20 | 1,547.00 | 1,547.00 | -0.81% | 1,073 |
| Jan 22, 2026 | 1,578.35 | 1,579.35 | 1,552.45 | 1,559.60 | 1,559.60 | -0.93% | 1,314 |
| Jan 21, 2026 | 1,510.40 | 1,581.00 | 1,498.75 | 1,574.20 | 1,574.20 | 2.62% | 2,423 |
| Jan 20, 2026 | 1,567.00 | 1,567.00 | 1,521.00 | 1,533.95 | 1,533.95 | -2.23% | 1,240 |
| Jan 19, 2026 | 1,575.55 | 1,588.45 | 1,564.05 | 1,568.90 | 1,568.90 | -1.44% | 782 |
| Jan 16, 2026 | 1,556.05 | 1,614.00 | 1,556.05 | 1,591.85 | 1,591.85 | 0.04% | 4,048 |
| Jan 14, 2026 | 1,582.80 | 1,598.00 | 1,581.75 | 1,591.15 | 1,591.15 | 1.00% | 450 |
| Jan 13, 2026 | 1,569.75 | 1,581.45 | 1,560.10 | 1,575.40 | 1,575.40 | 0.93% | 441 |
| Jan 12, 2026 | 1,586.90 | 1,586.90 | 1,541.50 | 1,560.95 | 1,560.95 | -1.64% | 799 |
| Jan 9, 2026 | 1,563.05 | 1,599.90 | 1,563.00 | 1,586.95 | 1,586.95 | 0.61% | 1,547 |
| Jan 8, 2026 | 1,585.00 | 1,596.45 | 1,569.00 | 1,577.25 | 1,577.25 | 0.15% | 1,978 |
| Jan 7, 2026 | 1,573.00 | 1,601.00 | 1,568.60 | 1,574.85 | 1,574.85 | -1.66% | 6,990 |
| Jan 6, 2026 | 1,577.95 | 1,607.00 | 1,569.55 | 1,601.45 | 1,601.45 | 1.49% | 1,101 |
| Jan 5, 2026 | 1,550.40 | 1,588.80 | 1,550.00 | 1,577.95 | 1,577.95 | 1.13% | 1,709 |
| Jan 2, 2026 | 1,540.05 | 1,566.60 | 1,540.05 | 1,560.35 | 1,560.35 | 0.10% | 999 |
| Jan 1, 2026 | 1,569.45 | 1,588.75 | 1,550.10 | 1,558.80 | 1,558.80 | -0.43% | 3,418 |
| Dec 31, 2025 | 1,628.95 | 1,628.95 | 1,551.00 | 1,565.60 | 1,565.60 | -1.85% | 162,779 |
| Dec 30, 2025 | 1,558.60 | 1,600.90 | 1,556.15 | 1,595.05 | 1,595.05 | 1.35% | 1,414 |
| Dec 29, 2025 | 1,563.25 | 1,575.70 | 1,550.85 | 1,573.80 | 1,573.80 | 0.66% | 438 |
| Dec 26, 2025 | 1,541.15 | 1,576.10 | 1,541.15 | 1,563.50 | 1,563.50 | -0.87% | 1,271 |
| Dec 24, 2025 | 1,607.95 | 1,610.00 | 1,573.30 | 1,577.25 | 1,577.25 | -1.85% | 2,443 |
| Dec 23, 2025 | 1,588.80 | 1,610.00 | 1,588.75 | 1,607.05 | 1,607.05 | 1.15% | 931 |