Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,645.00
-3.90 (-0.24%)
Feb 19, 2026, 3:30 PM IST
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,624.50 | 1,661.90 | 1,624.50 | 1,648.90 | 1,648.90 | 1.50% | 11,396 |
| Feb 17, 2026 | 1,590.00 | 1,635.60 | 1,590.00 | 1,624.50 | 1,624.50 | 1.28% | 14,604 |
| Feb 16, 2026 | 1,635.00 | 1,635.00 | 1,590.20 | 1,603.90 | 1,603.90 | -1.94% | 201,979 |
| Feb 13, 2026 | 1,630.00 | 1,661.80 | 1,614.00 | 1,635.70 | 1,635.70 | -0.87% | 115,640 |
| Feb 12, 2026 | 1,665.00 | 1,667.90 | 1,644.00 | 1,650.00 | 1,650.00 | -1.13% | 21,031 |
| Feb 11, 2026 | 1,707.80 | 1,707.80 | 1,652.70 | 1,668.80 | 1,668.80 | -1.73% | 30,596 |
| Feb 10, 2026 | 1,653.30 | 1,726.00 | 1,653.30 | 1,698.20 | 1,698.20 | 2.72% | 57,482 |
| Feb 9, 2026 | 1,638.20 | 1,674.60 | 1,620.50 | 1,653.30 | 1,653.30 | 0.92% | 31,606 |
| Feb 6, 2026 | 1,650.00 | 1,670.00 | 1,631.30 | 1,638.30 | 1,638.30 | -1.83% | 41,019 |
| Feb 5, 2026 | 1,669.00 | 1,676.30 | 1,646.00 | 1,668.80 | 1,668.80 | -0.16% | 47,766 |
| Feb 4, 2026 | 1,644.00 | 1,683.00 | 1,600.00 | 1,671.40 | 1,671.40 | 2.20% | 65,034 |
| Feb 3, 2026 | 1,556.60 | 1,645.00 | 1,556.60 | 1,635.50 | 1,635.50 | 6.64% | 46,983 |
| Feb 2, 2026 | 1,519.20 | 1,546.80 | 1,505.00 | 1,533.60 | 1,533.60 | 0.95% | 9,078 |
| Feb 1, 2026 | 1,530.00 | 1,541.30 | 1,511.10 | 1,519.20 | 1,519.20 | -1.57% | 7,028 |
| Jan 30, 2026 | 1,500.00 | 1,549.90 | 1,491.20 | 1,543.40 | 1,543.40 | 2.22% | 26,243 |
| Jan 29, 2026 | 1,532.40 | 1,538.40 | 1,507.50 | 1,509.90 | 1,509.90 | -1.47% | 18,362 |
| Jan 28, 2026 | 1,535.00 | 1,554.00 | 1,520.50 | 1,532.40 | 1,532.40 | -0.39% | 26,062 |
| Jan 27, 2026 | 1,535.00 | 1,563.60 | 1,511.40 | 1,538.40 | 1,538.40 | -0.42% | 13,622 |
| Jan 23, 2026 | 1,564.90 | 1,570.30 | 1,537.00 | 1,544.90 | 1,544.90 | -0.90% | 14,483 |
| Jan 22, 2026 | 1,565.20 | 1,580.80 | 1,552.00 | 1,559.00 | 1,559.00 | -0.90% | 10,434 |
| Jan 21, 2026 | 1,516.30 | 1,582.60 | 1,496.80 | 1,573.10 | 1,573.10 | 2.74% | 24,948 |
| Jan 20, 2026 | 1,556.00 | 1,559.90 | 1,520.50 | 1,531.20 | 1,531.20 | -2.27% | 17,375 |
| Jan 19, 2026 | 1,583.90 | 1,596.20 | 1,561.00 | 1,566.80 | 1,566.80 | -2.09% | 14,480 |
| Jan 16, 2026 | 1,563.80 | 1,617.00 | 1,563.80 | 1,600.20 | 1,600.20 | 0.65% | 18,843 |
| Jan 14, 2026 | 1,577.70 | 1,599.90 | 1,577.70 | 1,589.80 | 1,589.80 | 0.77% | 32,316 |
| Jan 13, 2026 | 1,553.00 | 1,584.00 | 1,553.00 | 1,577.70 | 1,577.70 | 0.97% | 35,927 |
| Jan 12, 2026 | 1,551.20 | 1,577.70 | 1,540.10 | 1,562.60 | 1,562.60 | -1.59% | 24,877 |
| Jan 9, 2026 | 1,555.00 | 1,598.50 | 1,555.00 | 1,587.90 | 1,587.90 | 0.79% | 21,409 |
| Jan 8, 2026 | 1,579.90 | 1,600.00 | 1,568.70 | 1,575.50 | 1,575.50 | -0.01% | 10,932 |
| Jan 7, 2026 | 1,598.00 | 1,602.40 | 1,569.70 | 1,575.60 | 1,575.60 | -1.52% | 21,229 |
| Jan 6, 2026 | 1,571.20 | 1,608.50 | 1,551.50 | 1,599.90 | 1,599.90 | 1.16% | 94,691 |
| Jan 5, 2026 | 1,552.00 | 1,588.50 | 1,551.00 | 1,581.50 | 1,581.50 | 1.51% | 19,942 |
| Jan 2, 2026 | 1,558.20 | 1,567.40 | 1,555.00 | 1,557.90 | 1,557.90 | -0.02% | 9,576 |
| Jan 1, 2026 | 1,565.00 | 1,589.00 | 1,547.90 | 1,558.20 | 1,558.20 | -0.38% | 53,162 |
| Dec 31, 2025 | 1,590.00 | 1,599.00 | 1,549.00 | 1,564.10 | 1,564.10 | -2.06% | 91,464 |
| Dec 30, 2025 | 1,570.10 | 1,604.00 | 1,556.60 | 1,597.00 | 1,597.00 | 1.50% | 22,003 |
| Dec 29, 2025 | 1,563.00 | 1,595.00 | 1,550.00 | 1,573.40 | 1,573.40 | 0.44% | 13,664 |
| Dec 26, 2025 | 1,581.90 | 1,581.90 | 1,561.50 | 1,566.50 | 1,566.50 | -0.65% | 7,132 |
| Dec 24, 2025 | 1,605.70 | 1,611.00 | 1,570.50 | 1,576.70 | 1,576.70 | -1.81% | 15,364 |
| Dec 23, 2025 | 1,590.00 | 1,610.70 | 1,577.50 | 1,605.70 | 1,605.70 | 0.99% | 20,596 |
| Dec 22, 2025 | 1,576.00 | 1,600.60 | 1,571.50 | 1,590.00 | 1,590.00 | 0.83% | 14,438 |
| Dec 19, 2025 | 1,582.50 | 1,589.90 | 1,551.00 | 1,576.90 | 1,576.90 | -0.32% | 39,649 |
| Dec 18, 2025 | 1,554.90 | 1,598.00 | 1,547.00 | 1,581.90 | 1,581.90 | 1.51% | 33,340 |
| Dec 17, 2025 | 1,559.90 | 1,570.80 | 1,543.40 | 1,558.40 | 1,558.40 | 0.41% | 9,279 |
| Dec 16, 2025 | 1,569.60 | 1,569.70 | 1,548.80 | 1,552.10 | 1,552.10 | -1.35% | 14,368 |
| Dec 15, 2025 | 1,580.00 | 1,580.10 | 1,558.50 | 1,573.30 | 1,573.30 | -0.55% | 11,399 |
| Dec 12, 2025 | 1,564.00 | 1,587.50 | 1,564.00 | 1,582.00 | 1,582.00 | 0.52% | 8,940 |
| Dec 11, 2025 | 1,555.90 | 1,580.70 | 1,546.60 | 1,573.80 | 1,573.80 | 0.76% | 9,692 |
| Dec 10, 2025 | 1,598.80 | 1,625.00 | 1,555.00 | 1,561.90 | 1,561.90 | -2.55% | 11,733 |
| Dec 9, 2025 | 1,525.00 | 1,622.00 | 1,505.90 | 1,602.80 | 1,602.80 | 4.29% | 38,681 |