Skip to main content
logo
Grindwell Norton Limited (NSE:GRINDWELL)
India flag India · Delayed Price · Currency is INR
2,023.00
-34.70 (-1.69%)
Aug 31, 2026, 3:30 PM IST

NSE:GRINDWELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20262,057.702,063.902,031.502,036.00--1.05%15,700
Aug 28, 20262,034.202,063.702,024.402,057.702,057.701.66%15,697
Aug 27, 20262,062.502,068.502,018.002,024.102,024.10-1.54%10,397
Aug 26, 20262,006.002,068.902,006.002,055.802,055.802.49%53,156
Aug 25, 20262,053.102,075.101,992.002,005.802,005.80-2.30%64,421
Aug 24, 20262,050.002,074.002,044.002,053.102,053.10-0.33%21,949
Aug 21, 20262,055.002,089.302,050.602,059.802,059.800.02%19,924
Aug 20, 20262,053.002,082.502,052.502,059.302,059.300.33%17,398
Aug 19, 20262,100.002,110.402,041.002,052.502,052.50-2.32%25,108
Aug 18, 20262,159.002,168.802,094.502,101.302,101.30-2.87%24,964
Aug 17, 20262,167.502,190.402,148.102,163.502,163.50-0.18%21,123
Aug 14, 20262,146.302,194.002,135.102,167.502,167.500.99%53,403
Aug 13, 20262,106.002,160.002,106.002,146.302,146.301.90%17,528
Aug 12, 20262,079.002,127.602,079.002,106.202,106.201.22%28,826
Aug 11, 20262,116.002,120.802,071.102,080.802,080.80-1.69%11,086
Aug 10, 20262,120.002,126.802,091.102,116.502,116.50-0.81%11,840
Aug 7, 20262,114.002,152.102,091.102,133.802,133.801.24%44,725
Aug 6, 20262,094.002,124.002,076.002,107.602,107.600.33%31,623
Aug 5, 20262,094.502,131.302,081.002,100.702,100.700.30%36,932
Aug 4, 20262,077.002,146.902,065.802,094.502,094.500.32%20,860
Aug 3, 20262,130.902,146.202,061.002,087.802,087.80-1.53%21,035
Jul 31, 20262,106.102,134.302,102.502,120.202,120.200.88%23,951
Jul 30, 20262,106.002,150.002,055.002,101.802,101.80-0.80%148,267
Jul 29, 20262,043.002,125.002,040.002,118.702,118.703.69%121,921
Jul 28, 20262,017.002,053.401,981.102,043.302,043.301.42%32,538
Jul 27, 20262,017.702,028.001,951.002,014.602,014.600.15%54,759
Jul 24, 20261,990.002,043.401,984.802,011.602,011.600.38%90,565
Jul 23, 20262,020.102,035.901,988.902,004.002,004.00-0.83%46,108
Jul 22, 20262,095.002,106.502,015.002,020.802,020.80-3.56%33,842
Jul 21, 20262,135.002,161.802,085.202,095.302,095.30-1.54%48,732
Jul 20, 20262,090.002,169.402,080.402,128.102,128.101.98%186,773
Jul 17, 20262,400.002,400.002,062.302,086.702,086.70-12.41%584,725
Jul 16, 20262,059.002,455.002,054.902,382.302,382.3016.44%312,817
Jul 15, 20262,002.502,079.702,002.502,045.902,045.902.24%45,758
Jul 14, 20262,012.502,034.101,971.002,001.102,001.10-1.63%44,486
Jul 13, 20262,050.002,052.301,995.102,034.302,034.30-1.18%16,915
Jul 10, 20262,020.002,083.902,019.902,058.602,058.602.84%33,063
Jul 9, 20262,020.002,052.202,002.302,020.702,001.700.13%56,220
Jul 8, 20262,033.602,080.001,981.002,018.001,999.03-0.77%757,976
Jul 7, 20262,073.602,093.002,025.002,033.602,014.48-2.38%30,176
Jul 6, 20262,090.002,103.102,045.602,083.102,063.51-0.26%38,095
Jul 3, 20262,179.002,180.002,061.002,088.502,068.86-3.90%57,408
Jul 2, 20262,160.002,179.302,144.302,173.202,152.770.90%84,205
Jul 1, 20262,165.002,244.002,122.202,153.802,133.55-0.57%92,515
Jun 30, 20262,146.802,200.002,130.102,166.102,145.730.90%51,096
Jun 29, 20262,228.002,228.002,126.002,146.802,126.61-3.64%91,551
Jun 25, 20262,121.202,294.402,121.202,228.002,207.054.68%182,446
Jun 24, 20262,125.002,160.002,115.002,128.402,108.390.14%37,105
Jun 23, 20262,119.002,177.002,102.502,125.402,105.420.72%70,096
Jun 22, 20262,149.002,150.802,097.002,110.302,090.46-1.24%65,792