Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,625.00
+36.80 (2.32%)
Oct 1, 2025, 3:29 PM IST
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,594.00 | 1,640.70 | 1,580.10 | 1,633.20 | 1,633.20 | 2.83% | 78,932 |
| Sep 30, 2025 | 1,649.00 | 1,695.00 | 1,560.00 | 1,588.20 | 1,588.20 | 2.44% | 174,489 |
| Sep 29, 2025 | 1,555.00 | 1,574.50 | 1,548.30 | 1,550.30 | 1,550.30 | -0.26% | 13,426 |
| Sep 26, 2025 | 1,598.30 | 1,603.00 | 1,550.00 | 1,554.40 | 1,554.40 | -2.81% | 37,050 |
| Sep 25, 2025 | 1,613.00 | 1,622.90 | 1,593.90 | 1,599.30 | 1,599.30 | -0.85% | 10,684 |
| Sep 24, 2025 | 1,630.00 | 1,630.00 | 1,605.60 | 1,613.00 | 1,613.00 | -1.10% | 14,473 |
| Sep 23, 2025 | 1,639.70 | 1,655.00 | 1,616.40 | 1,631.00 | 1,631.00 | -0.53% | 33,221 |
| Sep 22, 2025 | 1,620.60 | 1,667.20 | 1,620.60 | 1,639.70 | 1,639.70 | 1.18% | 28,167 |
| Sep 19, 2025 | 1,655.00 | 1,686.60 | 1,592.00 | 1,620.60 | 1,620.60 | -2.44% | 320,409 |
| Sep 18, 2025 | 1,706.00 | 1,706.00 | 1,658.00 | 1,661.10 | 1,661.10 | -2.19% | 17,432 |
| Sep 17, 2025 | 1,665.00 | 1,705.00 | 1,657.40 | 1,698.30 | 1,698.30 | 2.75% | 28,235 |
| Sep 16, 2025 | 1,649.20 | 1,674.90 | 1,637.00 | 1,652.90 | 1,652.90 | 0.22% | 204,318 |
| Sep 15, 2025 | 1,653.10 | 1,666.20 | 1,641.00 | 1,649.20 | 1,649.20 | 0.56% | 12,902 |
| Sep 12, 2025 | 1,648.00 | 1,656.60 | 1,635.00 | 1,640.00 | 1,640.00 | 0.05% | 12,317 |
| Sep 11, 2025 | 1,626.60 | 1,655.10 | 1,624.90 | 1,639.10 | 1,639.10 | 0.72% | 13,500 |
| Sep 10, 2025 | 1,601.10 | 1,648.00 | 1,598.30 | 1,627.40 | 1,627.40 | 1.64% | 35,852 |
| Sep 9, 2025 | 1,575.00 | 1,610.10 | 1,565.00 | 1,601.10 | 1,601.10 | 1.30% | 25,099 |
| Sep 8, 2025 | 1,579.00 | 1,592.90 | 1,562.20 | 1,580.60 | 1,580.60 | 0.09% | 20,660 |
| Sep 5, 2025 | 1,597.00 | 1,603.90 | 1,570.80 | 1,579.20 | 1,579.20 | -1.44% | 15,271 |
| Sep 4, 2025 | 1,603.50 | 1,613.50 | 1,573.00 | 1,602.30 | 1,602.30 | 0.50% | 235,857 |
| Sep 3, 2025 | 1,605.80 | 1,610.30 | 1,582.70 | 1,594.30 | 1,594.30 | -0.72% | 177,133 |
| Sep 2, 2025 | 1,595.00 | 1,620.30 | 1,583.10 | 1,605.80 | 1,605.80 | 0.66% | 70,753 |
| Sep 1, 2025 | 1,558.60 | 1,599.00 | 1,515.00 | 1,595.20 | 1,595.20 | 2.03% | 24,110 |
| Aug 29, 2025 | 1,554.90 | 1,590.90 | 1,544.20 | 1,563.50 | 1,563.50 | 0.96% | 23,505 |
| Aug 28, 2025 | 1,568.80 | 1,568.80 | 1,533.50 | 1,548.60 | 1,548.60 | -0.78% | 29,305 |
| Aug 26, 2025 | 1,569.10 | 1,577.70 | 1,546.20 | 1,560.80 | 1,560.80 | -0.34% | 150,762 |
| Aug 25, 2025 | 1,570.80 | 1,597.80 | 1,555.10 | 1,566.10 | 1,566.10 | -0.30% | 27,809 |
| Aug 22, 2025 | 1,539.80 | 1,585.10 | 1,535.00 | 1,570.80 | 1,570.80 | 2.49% | 41,481 |
| Aug 21, 2025 | 1,519.80 | 1,544.90 | 1,516.00 | 1,532.60 | 1,532.60 | 1.27% | 69,828 |
| Aug 20, 2025 | 1,489.90 | 1,517.00 | 1,471.10 | 1,513.40 | 1,513.40 | 1.91% | 46,533 |
| Aug 19, 2025 | 1,488.50 | 1,494.90 | 1,461.00 | 1,485.10 | 1,485.10 | 0.34% | 17,060 |
| Aug 18, 2025 | 1,478.50 | 1,508.00 | 1,465.00 | 1,480.00 | 1,480.00 | 0.82% | 26,860 |
| Aug 14, 2025 | 1,474.50 | 1,490.00 | 1,465.00 | 1,467.90 | 1,467.90 | -0.45% | 40,094 |
| Aug 13, 2025 | 1,483.80 | 1,500.00 | 1,471.00 | 1,474.50 | 1,474.50 | -1.03% | 77,846 |
| Aug 12, 2025 | 1,491.20 | 1,498.40 | 1,475.80 | 1,489.90 | 1,489.90 | -0.09% | 41,046 |
| Aug 11, 2025 | 1,456.10 | 1,499.90 | 1,448.60 | 1,491.20 | 1,491.20 | 1.58% | 35,603 |
| Aug 8, 2025 | 1,488.00 | 1,494.00 | 1,460.00 | 1,468.00 | 1,468.00 | -1.81% | 55,068 |
| 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 |