Skip to main content
logo
Grindwell Norton Limited (NSE:GRINDWELL)
India flag India · Delayed Price · Currency is INR
2,007.30
+29.70 (1.50%)
Sep 24, 2026, 10:19 AM IST

NSE:GRINDWELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20261,966.001,985.101,957.001,977.30--0.02%22,302
Sep 23, 20261,942.201,999.401,942.001,977.601,977.601.84%22,292
Sep 22, 20261,985.002,018.001,933.001,941.901,941.90-1.27%57,640
Sep 21, 20261,895.601,993.801,888.101,966.801,966.803.76%78,264
Sep 18, 20261,862.001,914.001,862.001,895.601,895.601.79%41,705
Sep 17, 20261,856.001,869.901,840.901,862.201,862.200.50%15,176
Sep 16, 20261,824.701,867.901,818.501,852.901,852.901.48%21,384
Sep 15, 20261,876.401,885.801,813.601,825.901,825.90-3.18%25,743
Sep 11, 20261,897.901,930.001,865.001,885.801,885.80-1.15%12,610
Sep 10, 20261,875.001,940.201,865.101,907.701,907.700.77%25,898
Sep 9, 20261,922.801,923.901,881.001,893.101,893.10-1.54%18,388
Sep 8, 20261,933.001,939.801,910.001,922.801,922.80-0.52%12,837
Sep 7, 20261,955.001,972.901,925.101,932.901,932.90-1.51%23,158
Sep 4, 20261,982.501,997.301,955.001,962.501,962.50-0.60%10,248
Sep 3, 20261,982.002,004.601,965.001,974.401,974.400.35%13,013
Sep 2, 20261,983.301,999.001,950.101,967.501,967.50-0.80%14,477
Sep 1, 20262,012.902,014.701,965.201,983.301,983.30-1.96%31,019
Aug 31, 20262,057.702,063.902,011.202,023.002,023.00-1.69%19,350
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