Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,590.00
+13.10 (0.83%)
Dec 22, 2025, 3:29 PM IST
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 1,576.00 | 1,600.60 | 1,574.40 | 1,589.50 | - | 0.80% | 5,991 |
| 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 |
| Dec 8, 2025 | 1,559.90 | 1,574.70 | 1,532.00 | 1,536.90 | 1,536.90 | -1.95% | 93,028 |
| Dec 5, 2025 | 1,577.00 | 1,581.30 | 1,556.00 | 1,567.50 | 1,567.50 | -0.87% | 14,755 |
| Dec 4, 2025 | 1,573.70 | 1,586.90 | 1,570.60 | 1,581.20 | 1,581.20 | 0.14% | 14,330 |
| Dec 3, 2025 | 1,580.00 | 1,585.20 | 1,570.90 | 1,579.00 | 1,579.00 | 0.15% | 10,072 |
| Dec 2, 2025 | 1,550.20 | 1,583.40 | 1,550.20 | 1,576.70 | 1,576.70 | 1.03% | 14,347 |
| Dec 1, 2025 | 1,559.90 | 1,578.40 | 1,553.80 | 1,560.70 | 1,560.70 | 0.33% | 8,400 |
| Nov 28, 2025 | 1,568.70 | 1,577.20 | 1,550.60 | 1,555.60 | 1,555.60 | -0.84% | 32,292 |
| Nov 27, 2025 | 1,577.00 | 1,595.00 | 1,561.30 | 1,568.70 | 1,568.70 | -0.46% | 21,331 |
| Nov 26, 2025 | 1,564.00 | 1,596.00 | 1,563.90 | 1,575.90 | 1,575.90 | 0.74% | 10,196 |
| Nov 25, 2025 | 1,582.60 | 1,584.00 | 1,556.60 | 1,564.30 | 1,564.30 | -1.16% | 123,965 |
| Nov 24, 2025 | 1,527.60 | 1,597.60 | 1,527.60 | 1,582.60 | 1,582.60 | 4.10% | 78,007 |
| Nov 21, 2025 | 1,526.00 | 1,534.40 | 1,519.90 | 1,520.30 | 1,520.30 | -0.56% | 134,839 |
| Nov 20, 2025 | 1,535.00 | 1,554.00 | 1,522.00 | 1,528.90 | 1,528.90 | -0.20% | 68,249 |
| Nov 19, 2025 | 1,570.30 | 1,576.20 | 1,527.00 | 1,531.90 | 1,531.90 | -2.45% | 49,295 |
| Nov 18, 2025 | 1,620.00 | 1,621.50 | 1,562.00 | 1,570.30 | 1,570.30 | -3.36% | 44,070 |
| Nov 17, 2025 | 1,594.00 | 1,643.70 | 1,593.10 | 1,624.90 | 1,624.90 | 2.45% | 41,640 |
| Nov 14, 2025 | 1,600.00 | 1,660.00 | 1,556.40 | 1,586.10 | 1,586.10 | -2.14% | 15,226 |
| Nov 13, 2025 | 1,628.00 | 1,648.90 | 1,613.80 | 1,620.80 | 1,620.80 | 0.14% | 26,958 |
| Nov 12, 2025 | 1,593.70 | 1,628.80 | 1,593.70 | 1,618.60 | 1,618.60 | 1.59% | 10,428 |
| Nov 11, 2025 | 1,597.00 | 1,603.60 | 1,575.80 | 1,593.20 | 1,593.20 | -0.26% | 14,069 |
| Nov 10, 2025 | 1,602.00 | 1,609.40 | 1,586.00 | 1,597.30 | 1,597.30 | -0.29% | 10,745 |
| Nov 7, 2025 | 1,580.00 | 1,651.00 | 1,580.00 | 1,602.00 | 1,602.00 | 0.50% | 25,673 |
| Nov 6, 2025 | 1,651.70 | 1,658.80 | 1,583.00 | 1,594.10 | 1,594.10 | -3.49% | 81,123 |
| Nov 4, 2025 | 1,674.00 | 1,692.30 | 1,642.30 | 1,651.70 | 1,651.70 | -1.24% | 24,372 |
| Nov 3, 2025 | 1,689.10 | 1,699.60 | 1,652.50 | 1,672.50 | 1,672.50 | -0.98% | 32,792 |
| Oct 31, 2025 | 1,696.00 | 1,748.80 | 1,676.30 | 1,689.10 | 1,689.10 | 0.76% | 319,302 |
| Oct 30, 2025 | 1,582.10 | 1,701.80 | 1,560.00 | 1,676.30 | 1,676.30 | 6.53% | 399,165 |
| Oct 29, 2025 | 1,549.80 | 1,584.80 | 1,542.50 | 1,573.50 | 1,573.50 | 1.53% | 26,384 |
| Oct 28, 2025 | 1,586.40 | 1,625.00 | 1,545.00 | 1,549.80 | 1,549.80 | -2.18% | 46,253 |
| Oct 27, 2025 | 1,622.90 | 1,624.00 | 1,581.30 | 1,584.40 | 1,584.40 | -2.27% | 26,872 |
| Oct 24, 2025 | 1,636.20 | 1,645.80 | 1,617.00 | 1,621.20 | 1,621.20 | -0.97% | 6,654 |
| Oct 23, 2025 | 1,661.30 | 1,661.30 | 1,630.00 | 1,637.00 | 1,637.00 | -1.47% | 19,361 |
| Oct 21, 2025 | 1,638.30 | 1,668.00 | 1,632.00 | 1,661.40 | 1,661.40 | 1.68% | 5,882 |
| Oct 20, 2025 | 1,658.80 | 1,658.80 | 1,626.20 | 1,634.00 | 1,634.00 | -0.97% | 6,599 |
| Oct 17, 2025 | 1,675.90 | 1,679.50 | 1,646.00 | 1,650.00 | 1,650.00 | -1.19% | 7,709 |
| Oct 16, 2025 | 1,652.60 | 1,679.60 | 1,652.60 | 1,669.80 | 1,669.80 | 1.04% | 11,916 |
| Oct 15, 2025 | 1,681.70 | 1,681.70 | 1,648.30 | 1,652.60 | 1,652.60 | -1.23% | 9,976 |
| Oct 14, 2025 | 1,685.50 | 1,685.50 | 1,652.40 | 1,673.20 | 1,673.20 | -0.02% | 44,045 |
| Oct 13, 2025 | 1,679.90 | 1,680.40 | 1,661.40 | 1,673.60 | 1,673.60 | -0.66% | 13,535 |
| Oct 10, 2025 | 1,678.60 | 1,690.00 | 1,670.00 | 1,684.80 | 1,684.80 | 0.44% | 70,194 |