Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,389.50
-15.90 (-1.13%)
Apr 2, 2026, 2:05 PM IST
NSE:GRINDWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,355.60 | 1,425.00 | 1,355.60 | 1,405.40 | 1,405.40 | 3.87% | 19,497 |
| Mar 30, 2026 | 1,368.90 | 1,377.50 | 1,341.50 | 1,353.10 | 1,353.10 | -1.23% | 38,750 |
| Mar 27, 2026 | 1,391.00 | 1,398.00 | 1,365.00 | 1,369.90 | 1,369.90 | -2.07% | 26,949 |
| Mar 25, 2026 | 1,395.00 | 1,421.40 | 1,386.90 | 1,398.80 | 1,398.80 | 0.99% | 199,732 |
| Mar 24, 2026 | 1,374.80 | 1,391.70 | 1,355.40 | 1,385.10 | 1,385.10 | 1.53% | 30,698 |
| Mar 23, 2026 | 1,395.30 | 1,399.90 | 1,329.00 | 1,364.20 | 1,364.20 | -2.71% | 71,197 |
| Mar 20, 2026 | 1,409.00 | 1,449.00 | 1,394.30 | 1,402.20 | 1,402.20 | 0.69% | 70,732 |
| Mar 19, 2026 | 1,421.00 | 1,439.30 | 1,385.00 | 1,392.60 | 1,392.60 | -2.59% | 52,928 |
| Mar 18, 2026 | 1,436.90 | 1,468.00 | 1,421.20 | 1,429.70 | 1,429.70 | -0.24% | 57,857 |
| Mar 17, 2026 | 1,452.00 | 1,452.00 | 1,415.20 | 1,433.20 | 1,433.20 | -1.36% | 52,321 |
| Mar 16, 2026 | 1,436.70 | 1,461.90 | 1,401.10 | 1,452.90 | 1,452.90 | 1.25% | 45,337 |
| Mar 13, 2026 | 1,488.00 | 1,495.00 | 1,413.80 | 1,434.90 | 1,434.90 | -3.57% | 109,087 |
| Mar 12, 2026 | 1,512.40 | 1,512.40 | 1,470.20 | 1,488.00 | 1,488.00 | -1.76% | 19,181 |
| Mar 11, 2026 | 1,532.00 | 1,555.10 | 1,507.90 | 1,514.60 | 1,514.60 | -0.97% | 40,438 |
| Mar 10, 2026 | 1,545.50 | 1,546.00 | 1,516.80 | 1,529.40 | 1,529.40 | 0.33% | 21,783 |
| Mar 9, 2026 | 1,558.20 | 1,558.20 | 1,505.00 | 1,524.40 | 1,524.40 | -2.83% | 22,922 |
| Mar 6, 2026 | 1,570.00 | 1,583.50 | 1,553.20 | 1,568.80 | 1,568.80 | -0.15% | 19,623 |
| Mar 5, 2026 | 1,599.80 | 1,610.80 | 1,566.10 | 1,571.20 | 1,571.20 | -1.50% | 49,218 |
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,570.20 | 1,595.20 | 1,595.20 | -1.63% | 13,200 |
| Mar 2, 2026 | 1,600.00 | 1,633.50 | 1,584.70 | 1,621.60 | 1,621.60 | -2.45% | 56,784 |
| Feb 27, 2026 | 1,658.20 | 1,698.90 | 1,606.70 | 1,662.40 | 1,662.40 | -0.14% | 378,359 |
| Feb 26, 2026 | 1,660.00 | 1,677.00 | 1,656.00 | 1,664.80 | 1,664.80 | 0.16% | 38,759 |
| Feb 25, 2026 | 1,670.10 | 1,685.90 | 1,647.30 | 1,662.20 | 1,662.20 | -1.17% | 13,108 |
| Feb 24, 2026 | 1,679.40 | 1,693.90 | 1,670.00 | 1,681.80 | 1,681.80 | -0.35% | 15,852 |
| Feb 23, 2026 | 1,673.40 | 1,706.40 | 1,672.20 | 1,687.70 | 1,687.70 | 0.91% | 29,332 |
| Feb 20, 2026 | 1,640.00 | 1,694.20 | 1,639.90 | 1,672.40 | 1,672.40 | 1.20% | 16,973 |
| Feb 19, 2026 | 1,640.00 | 1,658.00 | 1,630.10 | 1,652.60 | 1,652.60 | 0.22% | 10,475 |
| 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 |