Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,547.00
-12.60 (-0.81%)
At close: Jan 23, 2026
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,579.00 | 1,600.00 | 1,562.80 | 1,588.75 | 1,588.75 | 0.94% | 1,801 |
| Dec 19, 2025 | 1,579.25 | 1,584.90 | 1,549.05 | 1,573.90 | 1,573.90 | -0.53% | 1,492 |
| Dec 18, 2025 | 1,547.70 | 1,599.20 | 1,547.70 | 1,582.35 | 1,582.35 | 1.42% | 2,569 |
| Dec 17, 2025 | 1,547.70 | 1,570.00 | 1,546.40 | 1,560.25 | 1,560.25 | 0.53% | 308 |
| Dec 16, 2025 | 1,557.00 | 1,567.55 | 1,551.00 | 1,552.05 | 1,552.05 | -1.12% | 217 |
| Dec 15, 2025 | 1,574.50 | 1,579.45 | 1,561.25 | 1,569.65 | 1,569.65 | -0.72% | 382 |
| Dec 12, 2025 | 1,574.85 | 1,586.00 | 1,568.70 | 1,581.10 | 1,581.10 | 0.45% | 847 |
| Dec 11, 2025 | 1,552.80 | 1,579.00 | 1,549.30 | 1,573.95 | 1,573.95 | 0.84% | 452 |
| Dec 10, 2025 | 1,599.85 | 1,603.55 | 1,558.00 | 1,560.80 | 1,560.80 | -2.44% | 574 |
| Dec 9, 2025 | 1,522.05 | 1,621.00 | 1,508.85 | 1,599.90 | 1,599.90 | 3.93% | 2,803 |
| Dec 8, 2025 | 1,569.00 | 1,574.00 | 1,531.25 | 1,539.40 | 1,539.40 | -1.58% | 811 |
| Dec 5, 2025 | 1,575.05 | 1,578.10 | 1,558.50 | 1,564.10 | 1,564.10 | -1.11% | 1,146 |
| Dec 4, 2025 | 1,577.75 | 1,587.55 | 1,574.95 | 1,581.70 | 1,581.70 | 0.08% | 813 |
| Dec 3, 2025 | 1,577.30 | 1,583.95 | 1,569.65 | 1,580.50 | 1,580.50 | 0.20% | 1,070 |
| Dec 2, 2025 | 1,559.95 | 1,580.95 | 1,559.95 | 1,577.30 | 1,577.30 | 1.11% | 1,831 |
| Dec 1, 2025 | 1,558.20 | 1,575.40 | 1,555.35 | 1,560.00 | 1,560.00 | 0.16% | 40,659 |
| Nov 28, 2025 | 1,570.25 | 1,575.05 | 1,550.05 | 1,557.50 | 1,557.50 | -0.70% | 58,339 |
| Nov 27, 2025 | 1,566.05 | 1,589.40 | 1,559.40 | 1,568.55 | 1,568.55 | -0.43% | 473 |
| Nov 26, 2025 | 1,565.50 | 1,590.05 | 1,565.50 | 1,575.35 | 1,575.35 | 0.84% | 814 |
| Nov 25, 2025 | 1,566.05 | 1,581.80 | 1,554.25 | 1,562.30 | 1,562.30 | -1.52% | 2,700 |
| Nov 24, 2025 | 1,520.60 | 1,595.00 | 1,520.60 | 1,586.40 | 1,586.40 | 4.22% | 6,881 |
| Nov 21, 2025 | 1,527.00 | 1,534.00 | 1,520.00 | 1,522.10 | 1,522.10 | -0.43% | 471 |
| Nov 20, 2025 | 1,536.00 | 1,553.50 | 1,524.00 | 1,528.60 | 1,528.60 | -0.23% | 1,365 |
| Nov 19, 2025 | 1,570.00 | 1,574.00 | 1,527.30 | 1,532.10 | 1,532.10 | -2.43% | 3,721 |
| Nov 18, 2025 | 1,638.90 | 1,638.90 | 1,561.05 | 1,570.30 | 1,570.30 | -3.24% | 2,403 |
| Nov 17, 2025 | 1,575.55 | 1,644.90 | 1,575.55 | 1,622.85 | 1,622.85 | 2.27% | 2,398 |
| Nov 14, 2025 | 1,600.00 | 1,615.35 | 1,574.80 | 1,586.80 | 1,586.80 | -2.08% | 685 |
| Nov 13, 2025 | 1,625.75 | 1,645.25 | 1,615.10 | 1,620.45 | 1,620.45 | 0.01% | 1,985 |