Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,468.00
-27.10 (-1.81%)
Aug 8, 2025, 3:29 PM IST
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,488.00 | 1,494.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.81% | 55,125 |
| Aug 7, 2025 | 1,469.30 | 1,499.00 | 1,465.00 | 1,495.10 | 1,495.10 | 0.50% | 34,720 |
| Aug 6, 2025 | 1,505.10 | 1,519.40 | 1,481.00 | 1,487.60 | 1,487.60 | -1.64% | 83,979 |
| Aug 5, 2025 | 1,509.00 | 1,526.70 | 1,495.00 | 1,512.40 | 1,512.40 | 0.83% | 109,269 |
| Aug 4, 2025 | 1,522.00 | 1,525.40 | 1,495.90 | 1,500.00 | 1,500.00 | -1.79% | 101,216 |
| Aug 1, 2025 | 1,540.40 | 1,558.50 | 1,520.00 | 1,527.30 | 1,527.30 | -0.85% | 16,286 |
| Jul 31, 2025 | 1,562.00 | 1,566.60 | 1,535.00 | 1,540.40 | 1,540.40 | -1.72% | 59,196 |
| Jul 30, 2025 | 1,581.00 | 1,599.90 | 1,547.00 | 1,567.40 | 1,567.40 | -0.17% | 85,888 |
| Jul 29, 2025 | 1,610.00 | 1,610.00 | 1,565.00 | 1,570.00 | 1,570.00 | -2.50% | 67,388 |
| Jul 28, 2025 | 1,630.10 | 1,659.50 | 1,566.10 | 1,610.30 | 1,610.30 | -2.00% | 107,214 |
| Jul 25, 2025 | 1,773.00 | 1,773.00 | 1,632.00 | 1,643.10 | 1,643.10 | -6.67% | 109,843 |
| Jul 24, 2025 | 1,764.80 | 1,780.30 | 1,752.30 | 1,760.50 | 1,760.50 | 0.11% | 17,270 |
| Jul 23, 2025 | 1,773.80 | 1,776.00 | 1,749.30 | 1,758.60 | 1,758.60 | -0.86% | 23,243 |
| Jul 22, 2025 | 1,780.00 | 1,799.00 | 1,770.00 | 1,773.80 | 1,773.80 | -1.14% | 18,512 |
| Jul 21, 2025 | 1,800.00 | 1,808.80 | 1,775.90 | 1,794.20 | 1,794.20 | 0.48% | 38,946 |
| Jul 18, 2025 | 1,814.30 | 1,842.00 | 1,775.00 | 1,785.70 | 1,785.70 | -1.28% | 23,647 |
| Jul 17, 2025 | 1,778.00 | 1,819.00 | 1,767.10 | 1,808.90 | 1,808.90 | 1.77% | 37,863 |
| Jul 16, 2025 | 1,740.00 | 1,799.00 | 1,728.10 | 1,777.40 | 1,777.40 | 2.21% | 40,601 |
| Jul 15, 2025 | 1,715.20 | 1,745.00 | 1,707.00 | 1,739.00 | 1,739.00 | 0.74% | 99,999 |
| Jul 14, 2025 | 1,714.40 | 1,737.20 | 1,710.10 | 1,726.20 | 1,709.20 | 1.08% | 38,554 |
| Jul 11, 2025 | 1,739.90 | 1,745.40 | 1,702.50 | 1,707.70 | 1,690.88 | -1.85% | 45,961 |
| Jul 10, 2025 | 1,746.50 | 1,752.80 | 1,727.10 | 1,739.90 | 1,722.77 | 0.21% | 16,698 |
| Jul 9, 2025 | 1,757.70 | 1,764.30 | 1,728.10 | 1,736.20 | 1,719.10 | -1.22% | 18,331 |
| Jul 8, 2025 | 1,738.00 | 1,766.00 | 1,725.70 | 1,757.70 | 1,740.39 | 1.13% | 40,160 |
| Jul 7, 2025 | 1,738.00 | 1,754.50 | 1,718.00 | 1,738.00 | 1,720.88 | -0.34% | 13,940 |
| Jul 4, 2025 | 1,789.50 | 1,789.50 | 1,727.50 | 1,744.00 | 1,726.82 | -2.13% | 33,551 |
| Jul 3, 2025 | 1,730.50 | 1,797.70 | 1,723.90 | 1,782.00 | 1,764.45 | 2.64% | 68,920 |
| Jul 2, 2025 | 1,731.40 | 1,743.00 | 1,707.10 | 1,736.10 | 1,719.00 | 0.84% | 120,363 |
| Jul 1, 2025 | 1,739.20 | 1,739.20 | 1,697.70 | 1,721.70 | 1,704.74 | -0.43% | 421,768 |
| Jun 30, 2025 | 1,688.70 | 1,739.10 | 1,688.70 | 1,729.20 | 1,712.17 | 2.40% | 30,479 |
| Jun 27, 2025 | 1,723.80 | 1,723.80 | 1,680.10 | 1,688.60 | 1,671.97 | -1.71% | 96,500 |
| Jun 26, 2025 | 1,710.00 | 1,732.00 | 1,685.00 | 1,718.00 | 1,701.08 | 0.47% | 37,548 |
| Jun 25, 2025 | 1,649.10 | 1,717.00 | 1,644.00 | 1,709.90 | 1,693.06 | 3.69% | 36,311 |
| Jun 24, 2025 | 1,647.00 | 1,662.00 | 1,630.00 | 1,649.10 | 1,632.86 | 0.83% | 20,514 |
| Jun 23, 2025 | 1,655.20 | 1,655.60 | 1,613.80 | 1,635.50 | 1,619.39 | -1.18% | 24,269 |
| Jun 20, 2025 | 1,611.00 | 1,669.50 | 1,611.00 | 1,655.00 | 1,638.70 | 2.05% | 30,162 |
| Jun 19, 2025 | 1,700.00 | 1,700.00 | 1,596.60 | 1,621.70 | 1,605.73 | -4.54% | 78,208 |
| Jun 18, 2025 | 1,744.40 | 1,747.70 | 1,690.70 | 1,698.80 | 1,682.07 | -2.36% | 25,909 |
| Jun 17, 2025 | 1,746.10 | 1,750.00 | 1,730.30 | 1,739.90 | 1,722.77 | -0.45% | 8,522 |
| Jun 16, 2025 | 1,772.00 | 1,781.60 | 1,730.10 | 1,747.70 | 1,730.49 | -1.88% | 26,306 |
| Jun 13, 2025 | 1,782.50 | 1,810.70 | 1,760.40 | 1,781.10 | 1,763.56 | -2.34% | 29,485 |
| Jun 12, 2025 | 1,810.00 | 1,838.80 | 1,791.20 | 1,823.70 | 1,805.74 | 1.19% | 47,388 |
| Jun 11, 2025 | 1,808.40 | 1,814.00 | 1,790.50 | 1,802.20 | 1,784.45 | -0.31% | 244,102 |
| Jun 10, 2025 | 1,842.50 | 1,842.50 | 1,800.00 | 1,807.80 | 1,790.00 | -1.39% | 28,989 |
| Jun 9, 2025 | 1,844.80 | 1,852.50 | 1,816.60 | 1,833.30 | 1,815.25 | -0.46% | 19,667 |
| Jun 6, 2025 | 1,855.00 | 1,861.90 | 1,825.60 | 1,841.80 | 1,823.66 | -0.12% | 22,398 |
| Jun 5, 2025 | 1,819.20 | 1,884.00 | 1,810.30 | 1,844.00 | 1,825.84 | 2.03% | 59,160 |
| Jun 4, 2025 | 1,808.00 | 1,814.90 | 1,781.10 | 1,807.30 | 1,789.50 | 0.58% | 21,862 |
| Jun 3, 2025 | 1,789.80 | 1,810.00 | 1,772.30 | 1,796.90 | 1,779.20 | 1.35% | 43,429 |
| Jun 2, 2025 | 1,796.60 | 1,804.00 | 1,760.00 | 1,773.00 | 1,755.54 | -1.31% | 23,041 |