Skip to main content
logo
Grindwell Norton Limited (BOM:506076)
India flag India · Delayed Price · Currency is INR
2,119.85
+17.85 (0.85%)
At close: Jul 31, 2026

Grindwell Norton Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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