Skip to main content
logo
Grindwell Norton Limited (BOM:506076)
India flag India · Delayed Price · Currency is INR
1,883.80
-21.20 (-1.11%)
At close: Sep 11, 2026

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 20261,907.051,907.051,869.301,883.801,883.80-1.11%811
Sep 10, 20261,885.001,939.551,874.401,905.001,905.000.27%1,877
Sep 9, 20261,923.901,923.901,885.001,899.951,899.95-1.26%91,142
Sep 8, 20261,932.951,937.551,920.001,924.201,924.20-0.41%693
Sep 7, 20261,956.001,968.851,928.001,932.101,932.10-1.53%496
Sep 4, 20261,979.951,999.851,955.551,962.101,962.10-0.63%1,044
Sep 3, 20261,967.902,001.851,967.901,974.551,974.550.35%3,254
Sep 2, 20261,998.451,998.451,950.001,967.651,967.65-0.92%1,993
Sep 1, 20262,039.952,039.951,965.101,986.001,986.00-1.85%2,253
Aug 31, 20262,039.402,054.802,011.952,023.452,023.45-1.62%700
Aug 28, 20262,034.352,060.952,022.052,056.802,056.801.59%986
Aug 27, 20262,040.652,057.902,012.752,024.602,024.60-2.14%1,142
Aug 26, 20262,024.952,073.902,022.402,068.802,068.803.26%1,324
Aug 25, 20262,055.452,075.001,990.152,003.552,003.55-2.52%3,096
Aug 24, 20262,046.402,070.652,045.402,055.452,055.45-0.26%1,017
Aug 21, 20262,046.052,080.752,046.052,060.752,060.750.12%465
Aug 20, 20262,057.002,081.602,051.002,058.202,058.200.23%10,961
Aug 19, 20262,110.452,110.452,047.502,053.502,053.50-2.11%1,476
Aug 18, 20262,116.552,163.302,095.002,097.702,097.70-2.94%1,726
Aug 17, 20262,172.752,185.002,148.002,161.302,161.30-0.12%1,123
Aug 14, 20262,153.402,195.302,144.602,163.802,163.800.85%2,540
Aug 13, 20262,094.602,158.002,094.602,145.652,145.651.79%2,482
Aug 12, 20262,084.302,125.002,084.302,108.002,108.001.14%2,329
Aug 11, 20262,119.502,119.502,076.552,084.302,084.30-1.67%1,929
Aug 10, 20262,130.202,130.202,094.102,119.602,119.60-0.50%286
Aug 7, 20262,134.302,150.002,095.452,130.152,130.151.26%2,162
Aug 6, 20262,130.252,130.252,076.002,103.552,103.550.30%1,625
Aug 5, 20262,105.002,129.002,082.552,097.202,097.200.22%1,496
Aug 4, 20262,064.952,143.802,064.952,092.652,092.650.72%1,189
Aug 3, 20262,144.702,145.002,062.502,077.702,077.70-1.99%2,061
Jul 31, 20262,102.452,130.002,102.452,119.852,119.850.85%2,782
Jul 30, 20262,112.702,148.002,055.002,102.002,102.00-0.83%9,196
Jul 29, 20262,050.002,121.902,042.002,119.652,119.653.87%4,438
Jul 28, 20262,036.652,053.001,985.002,040.602,040.601.32%1,151
Jul 27, 20262,010.152,020.501,953.052,014.102,014.100.12%3,064
Jul 24, 20261,991.052,044.751,985.252,011.752,011.750.54%4,865
Jul 23, 20262,001.852,036.701,991.002,000.852,000.85-0.99%2,966
Jul 22, 20262,085.002,085.002,015.552,020.952,020.95-3.63%3,626
Jul 21, 20262,135.452,163.202,088.002,097.052,097.05-1.54%4,684
Jul 20, 20262,081.302,167.502,081.302,129.752,129.751.96%8,480
Jul 17, 20262,419.602,419.602,065.002,088.752,088.75-14.12%32,385
Jul 16, 20262,079.152,464.002,068.952,432.152,432.1518.45%48,913
Jul 15, 20262,004.952,078.002,004.952,053.352,053.352.61%4,146
Jul 14, 20262,000.702,030.001,970.802,001.102,001.10-1.61%2,965
Jul 13, 20262,025.052,049.352,025.052,033.852,033.85-1.21%2,634
Jul 10, 20262,010.952,081.402,010.952,058.852,058.852.79%2,596
Jul 9, 20262,039.502,050.802,005.102,021.902,002.900.40%1,938
Jul 8, 20262,033.052,080.951,982.002,013.751,994.83-0.84%22,999
Jul 7, 20262,072.302,073.052,020.352,030.752,011.67-2.73%2,931
Jul 6, 20262,139.752,139.752,046.052,087.802,068.180.47%1,823