Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,558.00
-10.70 (-0.68%)
Nov 28, 2025, 3:30 PM IST
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1,577.00 | 1,595.00 | 1,570.00 | 1,578.00 | - | 0.13% | 6,840 |
| 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 |
| Oct 9, 2025 | 1,651.00 | 1,681.00 | 1,649.30 | 1,677.40 | 1,677.40 | 1.16% | 17,420 |
| Oct 8, 2025 | 1,689.90 | 1,689.90 | 1,650.00 | 1,658.20 | 1,658.20 | -1.59% | 19,381 |
| Oct 7, 2025 | 1,699.00 | 1,704.90 | 1,672.70 | 1,685.00 | 1,685.00 | -0.71% | 25,851 |
| 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 |