Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,977.25
-12.75 (-0.64%)
At close: Oct 1, 2026
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,988.80 | 2,005.00 | 1,962.25 | 1,977.25 | 1,977.25 | -0.64% | 135,646 |
| Sep 30, 2026 | 1,923.95 | 2,015.00 | 1,923.90 | 1,990.00 | 1,990.00 | 3.84% | 2,452 |
| Sep 29, 2026 | 1,903.45 | 1,928.10 | 1,897.95 | 1,916.35 | 1,916.35 | -0.29% | 913 |
| Sep 28, 2026 | 1,956.75 | 1,964.85 | 1,916.00 | 1,921.90 | 1,921.90 | -2.44% | 337 |
| Sep 25, 2026 | 1,983.55 | 1,987.05 | 1,960.00 | 1,970.05 | 1,970.05 | -0.70% | 823 |
| Sep 24, 2026 | 1,962.30 | 2,038.10 | 1,958.40 | 1,983.95 | 1,983.95 | 0.04% | 2,828 |
| Sep 23, 2026 | 1,950.05 | 1,996.50 | 1,945.00 | 1,983.20 | 1,983.20 | 2.13% | 1,085 |
| Sep 22, 2026 | 1,982.00 | 2,016.10 | 1,934.50 | 1,941.80 | 1,941.80 | -1.25% | 1,651 |
| Sep 21, 2026 | 1,890.85 | 1,990.20 | 1,890.85 | 1,966.35 | 1,966.35 | 3.87% | 5,234 |
| Sep 18, 2026 | 1,861.00 | 1,910.00 | 1,861.00 | 1,893.00 | 1,893.00 | 1.65% | 3,057 |
| Sep 17, 2026 | 1,850.00 | 1,865.00 | 1,849.30 | 1,862.25 | 1,862.25 | 0.71% | 200 |
| Sep 16, 2026 | 1,835.00 | 1,866.20 | 1,804.10 | 1,849.05 | 1,849.05 | 1.18% | 1,837 |
| Sep 15, 2026 | 1,883.30 | 1,883.30 | 1,814.40 | 1,827.40 | 1,827.40 | -2.99% | 498 |
| Sep 11, 2026 | 1,907.05 | 1,907.05 | 1,869.30 | 1,883.80 | 1,883.80 | -1.11% | 811 |
| Sep 10, 2026 | 1,885.00 | 1,939.55 | 1,874.40 | 1,905.00 | 1,905.00 | 0.27% | 1,877 |
| Sep 9, 2026 | 1,923.90 | 1,923.90 | 1,885.00 | 1,899.95 | 1,899.95 | -1.26% | 91,142 |
| Sep 8, 2026 | 1,932.95 | 1,937.55 | 1,920.00 | 1,924.20 | 1,924.20 | -0.41% | 693 |
| Sep 7, 2026 | 1,956.00 | 1,968.85 | 1,928.00 | 1,932.10 | 1,932.10 | -1.53% | 496 |
| Sep 4, 2026 | 1,979.95 | 1,999.85 | 1,955.55 | 1,962.10 | 1,962.10 | -0.63% | 1,044 |
| Sep 3, 2026 | 1,967.90 | 2,001.85 | 1,967.90 | 1,974.55 | 1,974.55 | 0.35% | 3,254 |
| Sep 2, 2026 | 1,998.45 | 1,998.45 | 1,950.00 | 1,967.65 | 1,967.65 | -0.92% | 1,993 |
| Sep 1, 2026 | 2,039.95 | 2,039.95 | 1,965.10 | 1,986.00 | 1,986.00 | -1.85% | 2,253 |
| Aug 31, 2026 | 2,039.40 | 2,054.80 | 2,011.95 | 2,023.45 | 2,023.45 | -1.62% | 700 |
| Aug 28, 2026 | 2,034.35 | 2,060.95 | 2,022.05 | 2,056.80 | 2,056.80 | 1.59% | 986 |
| Aug 27, 2026 | 2,040.65 | 2,057.90 | 2,012.75 | 2,024.60 | 2,024.60 | -2.14% | 1,142 |
| Aug 26, 2026 | 2,024.95 | 2,073.90 | 2,022.40 | 2,068.80 | 2,068.80 | 3.26% | 1,324 |
| Aug 25, 2026 | 2,055.45 | 2,075.00 | 1,990.15 | 2,003.55 | 2,003.55 | -2.52% | 3,096 |
| Aug 24, 2026 | 2,046.40 | 2,070.65 | 2,045.40 | 2,055.45 | 2,055.45 | -0.26% | 1,017 |
| Aug 21, 2026 | 2,046.05 | 2,080.75 | 2,046.05 | 2,060.75 | 2,060.75 | 0.12% | 465 |
| Aug 20, 2026 | 2,057.00 | 2,081.60 | 2,051.00 | 2,058.20 | 2,058.20 | 0.23% | 10,961 |
| Aug 19, 2026 | 2,110.45 | 2,110.45 | 2,047.50 | 2,053.50 | 2,053.50 | -2.11% | 1,476 |
| Aug 18, 2026 | 2,116.55 | 2,163.30 | 2,095.00 | 2,097.70 | 2,097.70 | -2.94% | 1,726 |
| Aug 17, 2026 | 2,172.75 | 2,185.00 | 2,148.00 | 2,161.30 | 2,161.30 | -0.12% | 1,123 |
| Aug 14, 2026 | 2,153.40 | 2,195.30 | 2,144.60 | 2,163.80 | 2,163.80 | 0.85% | 2,540 |
| Aug 13, 2026 | 2,094.60 | 2,158.00 | 2,094.60 | 2,145.65 | 2,145.65 | 1.79% | 2,482 |
| Aug 12, 2026 | 2,084.30 | 2,125.00 | 2,084.30 | 2,108.00 | 2,108.00 | 1.14% | 2,329 |
| Aug 11, 2026 | 2,119.50 | 2,119.50 | 2,076.55 | 2,084.30 | 2,084.30 | -1.67% | 1,929 |
| Aug 10, 2026 | 2,130.20 | 2,130.20 | 2,094.10 | 2,119.60 | 2,119.60 | -0.50% | 286 |
| Aug 7, 2026 | 2,134.30 | 2,150.00 | 2,095.45 | 2,130.15 | 2,130.15 | 1.26% | 2,162 |
| Aug 6, 2026 | 2,130.25 | 2,130.25 | 2,076.00 | 2,103.55 | 2,103.55 | 0.30% | 1,625 |
| Aug 5, 2026 | 2,105.00 | 2,129.00 | 2,082.55 | 2,097.20 | 2,097.20 | 0.22% | 1,496 |
| Aug 4, 2026 | 2,064.95 | 2,143.80 | 2,064.95 | 2,092.65 | 2,092.65 | 0.72% | 1,189 |
| Aug 3, 2026 | 2,144.70 | 2,145.00 | 2,062.50 | 2,077.70 | 2,077.70 | -1.99% | 2,061 |
| Jul 31, 2026 | 2,102.45 | 2,130.00 | 2,102.45 | 2,119.85 | 2,119.85 | 0.85% | 2,782 |
| Jul 30, 2026 | 2,112.70 | 2,148.00 | 2,055.00 | 2,102.00 | 2,102.00 | -0.83% | 9,196 |
| Jul 29, 2026 | 2,050.00 | 2,121.90 | 2,042.00 | 2,119.65 | 2,119.65 | 3.87% | 4,438 |
| Jul 28, 2026 | 2,036.65 | 2,053.00 | 1,985.00 | 2,040.60 | 2,040.60 | 1.32% | 1,151 |
| Jul 27, 2026 | 2,010.15 | 2,020.50 | 1,953.05 | 2,014.10 | 2,014.10 | 0.12% | 3,064 |
| Jul 24, 2026 | 1,991.05 | 2,044.75 | 1,985.25 | 2,011.75 | 2,011.75 | 0.54% | 4,865 |
| Jul 23, 2026 | 2,001.85 | 2,036.70 | 1,991.00 | 2,000.85 | 2,000.85 | -0.99% | 2,966 |