Skip to main content
logo
Grindwell Norton Limited (BOM:506076)
India flag India · Delayed Price · Currency is INR
2,058.85
+55.95 (2.79%)
At close: Jul 10, 2026

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20262,180.002,180.002,063.002,078.002,058.47-4.24%2,687
Jul 2, 20262,197.952,197.952,146.502,169.952,149.560.87%24,055
Jul 1, 20262,171.252,238.852,122.252,151.302,131.08-0.92%5,655
Jun 30, 20262,141.052,200.002,133.952,171.252,150.851.51%1,372
Jun 29, 20262,218.902,226.002,125.002,138.852,118.75-4.40%5,574
Jun 25, 20262,131.102,286.952,123.102,237.302,216.285.20%6,684
Jun 24, 20262,118.402,160.802,113.952,126.702,106.720.41%2,235
Jun 23, 20262,123.302,177.302,104.502,118.052,098.150.37%2,054
Jun 22, 20262,136.452,150.202,097.952,110.152,090.32-1.22%2,301
Jun 19, 20262,107.002,150.802,088.952,136.202,116.131.39%4,669
Jun 18, 20262,057.052,127.002,057.052,106.952,087.152.38%6,715
Jun 17, 20262,050.002,115.502,046.002,057.902,038.560.67%3,793
Jun 16, 20262,040.002,128.752,013.052,044.152,024.941.12%55,262
Jun 15, 20261,950.002,035.001,943.652,021.502,002.505.18%11,500
Jun 12, 20261,925.001,928.651,907.451,921.951,903.891.53%1,966
Jun 11, 20261,900.001,950.001,887.501,892.901,875.11-1.17%5,803
Jun 10, 20261,932.951,969.151,902.301,915.351,897.35-0.90%1,658
Jun 9, 20261,965.901,969.701,914.901,932.801,914.64-1.65%2,008
Jun 8, 20261,956.151,981.001,909.101,965.301,946.830.47%4,009
Jun 5, 20261,943.051,963.751,926.001,956.201,937.821.81%5,702
Jun 4, 20261,865.751,931.601,865.751,921.401,903.342.98%4,373
Jun 3, 20261,863.301,884.851,855.001,865.801,848.270.46%6,672
Jun 2, 20261,849.251,874.401,824.501,857.201,839.750.43%2,420
Jun 1, 20261,840.301,911.901,830.001,849.251,831.870.59%4,144
May 29, 20261,931.001,948.001,800.001,838.451,821.17-3.95%8,313
May 27, 20261,909.351,945.751,904.001,914.051,896.060.25%1,604
May 26, 20261,925.051,941.551,897.501,909.301,891.36-1.40%5,322
May 25, 20261,965.501,965.551,924.351,936.351,918.15-0.52%5,656
May 22, 20261,970.001,975.001,930.451,946.451,928.16-1.13%5,629
May 21, 20261,936.301,995.001,903.251,968.751,950.251.67%11,022
May 20, 20261,895.902,000.001,868.101,936.401,918.203.35%18,481
May 19, 20261,856.051,900.001,853.301,873.701,856.090.95%3,277
May 18, 20261,866.301,907.101,814.601,856.101,838.66-0.22%7,078
May 15, 20261,786.801,865.001,786.751,860.201,842.723.92%6,720
May 14, 20261,752.501,802.601,744.401,790.001,773.180.58%394,487
May 13, 20261,764.951,811.301,764.951,779.651,762.93-0.31%5,535
May 12, 20261,775.151,840.001,771.051,785.101,768.33-0.75%10,909
May 11, 20261,740.001,871.951,717.401,798.651,781.756.61%177,444
May 8, 20261,659.351,735.001,659.301,687.151,671.301.66%6,296
May 7, 20261,652.151,674.101,633.751,659.651,644.050.80%3,942
May 6, 20261,580.851,650.001,576.401,646.501,631.034.74%1,817
May 5, 20261,586.101,598.101,567.001,571.951,557.18-1.42%1,843
May 4, 20261,600.051,630.101,575.351,594.651,579.661.40%757
Apr 30, 20261,584.551,594.351,564.301,572.601,557.82-1.27%2,730
Apr 29, 20261,648.001,648.001,584.551,592.851,577.88-1.49%61,795