Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,968.90
+10.70 (0.55%)
Jun 8, 2026, 3:30 PM IST
NSE:GRINDWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1,938.60 | 1,984.90 | 1,911.40 | 1,955.60 | 1,955.60 | -0.13% | 87,169 |
| Jun 5, 2026 | 1,915.10 | 1,971.90 | 1,915.00 | 1,958.20 | 1,958.20 | 1.92% | 76,304 |
| Jun 4, 2026 | 1,860.10 | 1,933.10 | 1,845.40 | 1,921.40 | 1,921.40 | 2.91% | 83,341 |
| Jun 3, 2026 | 1,849.80 | 1,889.30 | 1,849.80 | 1,867.00 | 1,867.00 | 0.43% | 92,642 |
| Jun 2, 2026 | 1,837.90 | 1,875.90 | 1,817.10 | 1,859.00 | 1,859.00 | 0.60% | 47,514 |
| Jun 1, 2026 | 1,869.00 | 1,912.40 | 1,830.10 | 1,848.00 | 1,848.00 | 0.45% | 174,785 |
| May 29, 2026 | 1,930.00 | 1,948.60 | 1,797.80 | 1,839.80 | 1,839.80 | -3.79% | 84,867 |
| May 27, 2026 | 1,913.40 | 1,945.00 | 1,893.20 | 1,912.30 | 1,912.30 | -0.06% | 26,032 |
| May 26, 2026 | 1,930.00 | 1,944.00 | 1,903.00 | 1,913.40 | 1,913.40 | -1.17% | 27,407 |
| May 25, 2026 | 1,962.10 | 1,962.10 | 1,921.10 | 1,936.00 | 1,936.00 | -0.38% | 31,824 |
| May 22, 2026 | 1,962.50 | 1,975.50 | 1,930.00 | 1,943.40 | 1,943.40 | -0.97% | 44,325 |
| May 21, 2026 | 1,929.00 | 1,999.00 | 1,903.10 | 1,962.50 | 1,962.50 | 1.75% | 73,006 |
| May 20, 2026 | 1,881.30 | 2,002.70 | 1,866.00 | 1,928.80 | 1,928.80 | 2.71% | 187,583 |
| May 19, 2026 | 1,860.00 | 1,900.50 | 1,852.10 | 1,877.90 | 1,877.90 | 1.16% | 112,432 |
| May 18, 2026 | 1,861.40 | 1,909.90 | 1,817.20 | 1,856.40 | 1,856.40 | -0.19% | 162,180 |
| May 15, 2026 | 1,793.80 | 1,865.00 | 1,785.00 | 1,859.90 | 1,859.90 | 3.68% | 126,333 |
| May 14, 2026 | 1,766.10 | 1,802.00 | 1,744.20 | 1,793.80 | 1,793.80 | 0.81% | 165,412 |
| May 13, 2026 | 1,786.10 | 1,813.30 | 1,772.00 | 1,779.30 | 1,779.30 | -0.41% | 127,373 |
| May 12, 2026 | 1,785.00 | 1,843.20 | 1,771.20 | 1,786.70 | 1,786.70 | -0.66% | 243,282 |
| May 11, 2026 | 1,746.00 | 1,871.70 | 1,721.00 | 1,798.50 | 1,798.50 | 6.75% | 1,060,154 |
| May 8, 2026 | 1,655.40 | 1,735.80 | 1,655.40 | 1,684.80 | 1,684.80 | 1.53% | 81,885 |
| May 7, 2026 | 1,646.00 | 1,674.00 | 1,633.80 | 1,659.40 | 1,659.40 | 0.72% | 91,468 |
| May 6, 2026 | 1,577.00 | 1,651.80 | 1,575.20 | 1,647.60 | 1,647.60 | 4.80% | 49,335 |
| May 5, 2026 | 1,592.70 | 1,594.50 | 1,565.00 | 1,572.20 | 1,572.20 | -1.29% | 21,222 |
| May 4, 2026 | 1,575.90 | 1,632.70 | 1,570.00 | 1,592.70 | 1,592.70 | 1.07% | 54,975 |
| Apr 30, 2026 | 1,592.80 | 1,599.90 | 1,561.00 | 1,575.90 | 1,575.90 | -1.02% | 131,652 |
| Apr 29, 2026 | 1,608.40 | 1,637.20 | 1,585.50 | 1,592.10 | 1,592.10 | -1.50% | 32,262 |
| Apr 28, 2026 | 1,636.10 | 1,650.00 | 1,603.00 | 1,616.40 | 1,616.40 | -0.48% | 22,863 |
| Apr 27, 2026 | 1,609.80 | 1,653.30 | 1,600.00 | 1,624.20 | 1,624.20 | 0.89% | 746,784 |
| Apr 24, 2026 | 1,645.80 | 1,664.30 | 1,603.70 | 1,609.80 | 1,609.80 | -2.19% | 18,396 |
| Apr 23, 2026 | 1,667.90 | 1,674.00 | 1,640.00 | 1,645.80 | 1,645.80 | -1.73% | 10,375 |
| Apr 22, 2026 | 1,614.50 | 1,681.70 | 1,607.20 | 1,674.70 | 1,674.70 | 3.89% | 52,359 |
| Apr 21, 2026 | 1,639.00 | 1,650.30 | 1,593.20 | 1,612.00 | 1,612.00 | -0.93% | 45,465 |
| Apr 20, 2026 | 1,575.90 | 1,631.00 | 1,566.00 | 1,627.10 | 1,627.10 | 3.25% | 53,441 |
| Apr 17, 2026 | 1,578.70 | 1,599.00 | 1,565.00 | 1,575.90 | 1,575.90 | 0.03% | 25,057 |
| Apr 16, 2026 | 1,570.60 | 1,593.00 | 1,563.30 | 1,575.50 | 1,575.50 | 0.97% | 116,001 |
| Apr 15, 2026 | 1,543.10 | 1,579.80 | 1,530.90 | 1,560.30 | 1,560.30 | 1.59% | 64,817 |
| Apr 13, 2026 | 1,523.60 | 1,555.00 | 1,514.60 | 1,535.90 | 1,535.90 | -0.05% | 59,165 |
| Apr 10, 2026 | 1,490.20 | 1,542.20 | 1,490.20 | 1,536.60 | 1,536.60 | 2.96% | 30,950 |
| Apr 9, 2026 | 1,505.00 | 1,510.60 | 1,476.00 | 1,492.40 | 1,492.40 | -0.05% | 17,818 |
| Apr 8, 2026 | 1,494.00 | 1,550.00 | 1,486.00 | 1,493.10 | 1,493.10 | 2.19% | 37,521 |
| Apr 7, 2026 | 1,438.60 | 1,479.00 | 1,430.20 | 1,461.10 | 1,461.10 | 1.56% | 14,496 |
| Apr 6, 2026 | 1,390.00 | 1,452.10 | 1,390.00 | 1,438.60 | 1,438.60 | 3.65% | 38,342 |
| Apr 2, 2026 | 1,400.00 | 1,405.80 | 1,355.50 | 1,387.90 | 1,387.90 | -1.25% | 47,241 |
| Apr 1, 2026 | 1,355.60 | 1,425.00 | 1,355.60 | 1,405.40 | 1,405.40 | 3.87% | 19,497 |
| Mar 30, 2026 | 1,368.90 | 1,377.50 | 1,341.50 | 1,353.10 | 1,353.10 | -1.23% | 38,750 |
| Mar 27, 2026 | 1,391.00 | 1,398.00 | 1,365.00 | 1,369.90 | 1,369.90 | -2.07% | 26,949 |
| Mar 25, 2026 | 1,395.00 | 1,421.40 | 1,386.90 | 1,398.80 | 1,398.80 | 0.99% | 199,732 |
| Mar 24, 2026 | 1,374.80 | 1,391.70 | 1,355.40 | 1,385.10 | 1,385.10 | 1.53% | 30,698 |
| Mar 23, 2026 | 1,395.30 | 1,399.90 | 1,329.00 | 1,364.20 | 1,364.20 | -2.71% | 71,197 |