Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,367.95
-32.00 (-2.29%)
At close: Mar 27, 2026
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,398.45 | 1,398.45 | 1,363.10 | 1,367.95 | 1,367.95 | -2.29% | 3,756 |
| Mar 25, 2026 | 1,392.00 | 1,420.00 | 1,392.00 | 1,399.95 | 1,399.95 | 1.30% | 6,097 |
| Mar 24, 2026 | 1,375.00 | 1,389.95 | 1,355.30 | 1,382.00 | 1,382.00 | 1.19% | 3,308 |
| Mar 23, 2026 | 1,407.70 | 1,407.70 | 1,330.00 | 1,365.75 | 1,365.75 | -2.70% | 5,309 |
| Mar 20, 2026 | 1,410.10 | 1,534.00 | 1,396.60 | 1,403.65 | 1,403.65 | 0.56% | 15,751 |
| Mar 19, 2026 | 1,411.80 | 1,436.45 | 1,386.85 | 1,395.80 | 1,395.80 | -2.75% | 3,004 |
| Mar 18, 2026 | 1,431.00 | 1,467.75 | 1,420.00 | 1,435.20 | 1,435.20 | 0.17% | 3,662 |
| Mar 17, 2026 | 1,435.00 | 1,443.75 | 1,417.55 | 1,432.80 | 1,432.80 | -1.40% | 1,098 |
| Mar 16, 2026 | 1,429.45 | 1,463.75 | 1,403.85 | 1,453.20 | 1,453.20 | 1.11% | 5,292 |
| Mar 13, 2026 | 1,475.05 | 1,494.25 | 1,418.40 | 1,437.20 | 1,437.20 | -3.38% | 8,032 |
| Mar 12, 2026 | 1,490.05 | 1,500.00 | 1,471.05 | 1,487.40 | 1,487.40 | -1.82% | 865 |
| Mar 11, 2026 | 1,530.85 | 1,553.70 | 1,507.20 | 1,514.90 | 1,514.90 | -1.00% | 80,791 |
| Mar 10, 2026 | 1,521.45 | 1,544.90 | 1,518.00 | 1,530.15 | 1,530.15 | 0.58% | 316 |
| Mar 9, 2026 | 1,550.05 | 1,550.05 | 1,515.00 | 1,521.30 | 1,521.30 | -2.97% | 1,415 |
| Mar 6, 2026 | 1,572.40 | 1,579.50 | 1,553.75 | 1,567.80 | 1,567.80 | -0.29% | 177,020 |
| 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 |