Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,558.80
-6.80 (-0.43%)
At close: Jan 1, 2026
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 1,602.25 | 1,627.00 | 1,596.35 | 1,620.35 | 1,620.35 | 1.72% | 956 |
| Nov 11, 2025 | 1,597.90 | 1,600.10 | 1,576.05 | 1,592.95 | 1,592.95 | -0.31% | 2,029 |
| Nov 10, 2025 | 1,595.50 | 1,607.35 | 1,584.10 | 1,597.90 | 1,597.90 | -0.22% | 546 |
| Nov 7, 2025 | 1,550.05 | 1,632.05 | 1,550.05 | 1,601.45 | 1,601.45 | 0.68% | 835 |
| Nov 6, 2025 | 1,651.65 | 1,651.70 | 1,580.25 | 1,590.60 | 1,590.60 | -3.71% | 2,742 |
| Nov 4, 2025 | 1,699.95 | 1,699.95 | 1,642.85 | 1,651.95 | 1,651.95 | -1.29% | 2,382 |
| Nov 3, 2025 | 1,719.05 | 1,719.05 | 1,655.10 | 1,673.50 | 1,673.50 | -0.69% | 2,705 |
| Oct 31, 2025 | 1,689.65 | 1,746.65 | 1,678.00 | 1,685.20 | 1,685.20 | 0.40% | 13,392 |
| Oct 30, 2025 | 1,577.00 | 1,699.95 | 1,565.00 | 1,678.45 | 1,678.45 | 6.71% | 8,601 |
| Oct 29, 2025 | 1,549.50 | 1,584.40 | 1,542.00 | 1,572.95 | 1,572.95 | 1.51% | 1,995 |
| Oct 28, 2025 | 1,597.65 | 1,610.00 | 1,544.00 | 1,549.50 | 1,549.50 | -2.30% | 3,751 |
| Oct 27, 2025 | 1,618.05 | 1,620.70 | 1,581.05 | 1,586.05 | 1,586.05 | -2.10% | 1,668 |
| Oct 24, 2025 | 1,634.30 | 1,641.30 | 1,616.95 | 1,620.10 | 1,620.10 | -0.85% | 714 |
| Oct 23, 2025 | 1,645.20 | 1,657.60 | 1,632.00 | 1,634.05 | 1,634.05 | -1.76% | 1,777 |
| Oct 21, 2025 | 1,644.95 | 1,666.70 | 1,644.95 | 1,663.35 | 1,663.35 | 1.81% | 339 |
| Oct 20, 2025 | 1,645.00 | 1,645.00 | 1,628.00 | 1,633.85 | 1,633.85 | -1.01% | 1,053 |