Grindwell Norton Limited (BOM:506076)
India · Delayed Price · Currency is INR 1,798.65
+111.50 (6.61%)
At close: May 11, 2026
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,775.15 | 1,840.00 | 1,771.05 | 1,785.10 | 1,785.10 | -0.75% | 10,909 |
| May 11, 2026 | 1,740.00 | 1,871.95 | 1,717.40 | 1,798.65 | 1,798.65 | 6.61% | 177,444 |
| May 8, 2026 | 1,659.35 | 1,735.00 | 1,659.30 | 1,687.15 | 1,687.15 | 1.66% | 6,296 |
| May 7, 2026 | 1,652.15 | 1,674.10 | 1,633.75 | 1,659.65 | 1,659.65 | 0.80% | 3,942 |
| May 6, 2026 | 1,580.85 | 1,650.00 | 1,576.40 | 1,646.50 | 1,646.50 | 4.74% | 1,817 |
| May 5, 2026 | 1,586.10 | 1,598.10 | 1,567.00 | 1,571.95 | 1,571.95 | -1.42% | 1,843 |
| May 4, 2026 | 1,600.05 | 1,630.10 | 1,575.35 | 1,594.65 | 1,594.65 | 1.40% | 757 |
| Apr 30, 2026 | 1,584.55 | 1,594.35 | 1,564.30 | 1,572.60 | 1,572.60 | -1.27% | 2,730 |
| Apr 29, 2026 | 1,648.00 | 1,648.00 | 1,584.55 | 1,592.85 | 1,592.85 | -1.49% | 61,795 |
| Apr 28, 2026 | 1,644.90 | 1,649.95 | 1,613.10 | 1,616.90 | 1,616.90 | -0.54% | 1,884 |
| Apr 27, 2026 | 1,602.00 | 1,650.10 | 1,602.00 | 1,625.70 | 1,625.70 | 1.13% | 23,693 |
| Apr 24, 2026 | 1,655.75 | 1,660.00 | 1,604.30 | 1,607.60 | 1,607.60 | -2.33% | 2,367 |
| Apr 23, 2026 | 1,666.05 | 1,672.70 | 1,642.55 | 1,645.90 | 1,645.90 | -1.72% | 1,561 |
| Apr 22, 2026 | 1,606.45 | 1,680.00 | 1,606.45 | 1,674.75 | 1,674.75 | 3.73% | 6,044 |
| Apr 21, 2026 | 1,627.90 | 1,650.00 | 1,591.85 | 1,614.50 | 1,614.50 | -0.82% | 5,080 |
| Apr 20, 2026 | 1,600.00 | 1,630.45 | 1,569.40 | 1,627.90 | 1,627.90 | 3.41% | 1,543 |
| Apr 17, 2026 | 1,591.95 | 1,598.00 | 1,566.20 | 1,574.25 | 1,574.25 | -0.02% | 1,605 |
| Apr 16, 2026 | 1,569.80 | 1,591.00 | 1,563.75 | 1,574.55 | 1,574.55 | 0.88% | 6,128 |
| Apr 15, 2026 | 1,550.00 | 1,570.00 | 1,531.00 | 1,560.80 | 1,560.80 | 1.50% | 3,016 |
| Apr 13, 2026 | 1,488.15 | 1,554.70 | 1,488.15 | 1,537.70 | 1,537.70 | -0.03% | 3,862 |
| Apr 10, 2026 | 1,515.30 | 1,541.40 | 1,499.00 | 1,538.10 | 1,538.10 | 3.15% | 1,152 |
| Apr 9, 2026 | 1,487.35 | 1,505.50 | 1,476.00 | 1,491.15 | 1,491.15 | -0.04% | 990 |
| Apr 8, 2026 | 1,485.00 | 1,548.90 | 1,484.20 | 1,491.75 | 1,491.75 | 2.23% | 5,445 |
| Apr 7, 2026 | 1,438.10 | 1,473.40 | 1,392.05 | 1,459.15 | 1,459.15 | 1.46% | 1,657 |
| Apr 6, 2026 | 1,403.50 | 1,451.00 | 1,398.05 | 1,438.10 | 1,438.10 | 2.99% | 5,287 |
| Apr 2, 2026 | 1,398.00 | 1,407.90 | 1,356.00 | 1,396.30 | 1,396.30 | -0.48% | 927 |
| Apr 1, 2026 | 1,378.00 | 1,416.00 | 1,377.95 | 1,403.05 | 1,403.05 | 3.70% | 3,428 |
| Mar 30, 2026 | 1,350.00 | 1,375.65 | 1,345.00 | 1,353.05 | 1,353.05 | -1.09% | 2,214 |
| 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 |