Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,697.60
+40.90 (2.47%)
At close: Sep 17, 2025
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,682.60 | 1,685.10 | 1,594.05 | 1,616.90 | 1,616.90 | -2.75% | 8,003 |
| Sep 18, 2025 | 1,695.00 | 1,695.00 | 1,658.00 | 1,662.65 | 1,662.65 | -2.06% | 1,183 |
| Sep 17, 2025 | 1,679.95 | 1,701.90 | 1,656.70 | 1,697.60 | 1,697.60 | 2.47% | 3,456 |
| Sep 16, 2025 | 1,620.05 | 1,675.35 | 1,620.05 | 1,656.70 | 1,656.70 | 0.39% | 2,293 |
| Sep 15, 2025 | 1,654.95 | 1,664.75 | 1,641.95 | 1,650.25 | 1,650.25 | 0.61% | 1,287 |
| Sep 12, 2025 | 1,658.95 | 1,658.95 | 1,636.00 | 1,640.30 | 1,640.30 | 0.37% | 782 |
| Sep 11, 2025 | 1,645.00 | 1,655.00 | 1,628.65 | 1,634.30 | 1,634.30 | 0.29% | 1,543 |
| Sep 10, 2025 | 1,625.00 | 1,644.25 | 1,603.00 | 1,629.65 | 1,629.65 | 1.83% | 1,931 |
| Sep 9, 2025 | 1,579.30 | 1,606.65 | 1,565.05 | 1,600.40 | 1,600.40 | 1.05% | 1,006 |
| Sep 8, 2025 | 1,572.75 | 1,591.50 | 1,562.35 | 1,583.70 | 1,583.70 | 0.42% | 447 |
| Sep 5, 2025 | 1,596.05 | 1,602.70 | 1,572.20 | 1,577.05 | 1,577.05 | -1.48% | 1,419 |
| Sep 4, 2025 | 1,598.00 | 1,612.75 | 1,590.00 | 1,600.75 | 1,600.75 | 0.28% | 1,046 |
| Sep 3, 2025 | 1,618.75 | 1,618.75 | 1,581.50 | 1,596.30 | 1,596.30 | -0.40% | 1,213 |
| Sep 2, 2025 | 1,567.50 | 1,620.00 | 1,567.50 | 1,602.75 | 1,602.75 | 0.41% | 1,746 |
| Sep 1, 2025 | 1,531.40 | 1,598.90 | 1,531.40 | 1,596.20 | 1,596.20 | 2.03% | 3,773 |
| Aug 29, 2025 | 1,545.65 | 1,591.00 | 1,544.50 | 1,564.50 | 1,564.50 | 1.11% | 1,553 |
| Aug 28, 2025 | 1,553.75 | 1,559.95 | 1,537.50 | 1,547.25 | 1,547.25 | -0.75% | 649 |
| Aug 26, 2025 | 1,597.70 | 1,597.70 | 1,545.65 | 1,558.90 | 1,558.90 | -0.64% | 2,435 |
| Aug 25, 2025 | 1,570.50 | 1,597.10 | 1,556.70 | 1,569.00 | 1,569.00 | -0.09% | 1,819 |
| Aug 22, 2025 | 1,535.50 | 1,585.00 | 1,531.70 | 1,570.40 | 1,570.40 | 2.28% | 9,087 |
| Aug 21, 2025 | 1,506.40 | 1,541.25 | 1,506.40 | 1,535.40 | 1,535.40 | 1.43% | 5,399 |
| Aug 20, 2025 | 1,509.95 | 1,517.00 | 1,472.25 | 1,513.70 | 1,513.70 | 1.93% | 3,164 |
| Aug 19, 2025 | 1,494.95 | 1,495.00 | 1,465.15 | 1,485.00 | 1,485.00 | 0.30% | 2,041 |
| Aug 18, 2025 | 1,480.00 | 1,501.90 | 1,463.95 | 1,480.50 | 1,480.50 | 0.90% | 2,069 |
| Aug 14, 2025 | 1,474.00 | 1,486.70 | 1,465.30 | 1,467.25 | 1,467.25 | -0.45% | 336 |
| Aug 13, 2025 | 1,495.95 | 1,495.95 | 1,472.65 | 1,473.85 | 1,473.85 | -0.97% | 1,206 |
| Aug 12, 2025 | 1,509.95 | 1,509.95 | 1,475.95 | 1,488.25 | 1,488.25 | -0.08% | 501 |
| Aug 11, 2025 | 1,489.95 | 1,495.25 | 1,450.00 | 1,489.45 | 1,489.45 | 1.46% | 1,906 |
| 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 |