Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,689.10
+12.80 (0.76%)
Oct 31, 2025, 3:30 PM IST
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,696.00 | 1,748.80 | 1,676.30 | 1,689.10 | 1,689.10 | 0.76% | 319,251 |
| Oct 30, 2025 | 1,582.10 | 1,701.80 | 1,560.00 | 1,676.30 | 1,676.30 | 6.53% | 399,180 |
| 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% | 26,882 |
| Oct 24, 2025 | 1,636.20 | 1,645.80 | 1,617.00 | 1,621.20 | 1,621.20 | -0.97% | 6,664 |
| Oct 23, 2025 | 1,661.30 | 1,661.30 | 1,630.00 | 1,637.00 | 1,637.00 | -1.47% | 19,376 |
| 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% | 6,682 |
| Oct 17, 2025 | 1,675.90 | 1,679.50 | 1,646.00 | 1,650.00 | 1,650.00 | -1.19% | 7,716 |
| Oct 16, 2025 | 1,652.60 | 1,679.60 | 1,652.60 | 1,669.80 | 1,669.80 | 1.04% | 11,926 |
| 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% | 44,046 |
| 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% | 70,278 |
| Oct 9, 2025 | 1,651.00 | 1,681.00 | 1,649.30 | 1,677.40 | 1,677.40 | 1.16% | 17,469 |
| Oct 8, 2025 | 1,689.90 | 1,689.90 | 1,650.00 | 1,658.20 | 1,658.20 | -1.59% | 19,403 |
| Oct 7, 2025 | 1,699.00 | 1,704.90 | 1,672.70 | 1,685.00 | 1,685.00 | -0.71% | 25,860 |
| Oct 6, 2025 | 1,671.10 | 1,706.90 | 1,662.80 | 1,697.00 | 1,697.00 | 2.06% | 44,286 |
| Oct 3, 2025 | 1,633.80 | 1,668.00 | 1,624.30 | 1,662.80 | 1,662.80 | 1.81% | 114,094 |
| Oct 1, 2025 | 1,594.00 | 1,640.70 | 1,580.10 | 1,633.20 | 1,633.20 | 2.83% | 78,933 |
| 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 |