Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,873.10
+46.30 (2.53%)
Oct 21, 2026, 3:30 PM IST
NSE:GRINDWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,826.80 | 1,890.00 | 1,805.10 | 1,873.10 | 1,873.10 | 2.53% | 21,540 |
| Oct 19, 2026 | 1,879.90 | 1,897.80 | 1,816.20 | 1,826.80 | 1,826.80 | -2.82% | 17,194 |
| Oct 16, 2026 | 1,900.00 | 1,920.00 | 1,872.30 | 1,879.90 | 1,879.90 | -0.94% | 17,890 |
| Oct 15, 2026 | 1,953.30 | 1,967.90 | 1,888.00 | 1,897.70 | 1,897.70 | -2.85% | 15,815 |
| Oct 14, 2026 | 1,969.00 | 1,987.40 | 1,950.00 | 1,953.30 | 1,953.30 | -0.82% | 12,590 |
| Oct 13, 2026 | 1,999.80 | 2,007.00 | 1,942.00 | 1,969.40 | 1,969.40 | -1.39% | 190,506 |
| Oct 12, 2026 | 1,990.60 | 2,017.50 | 1,980.00 | 1,997.10 | 1,997.10 | 0.33% | 11,917 |
| Oct 9, 2026 | 2,003.30 | 2,025.90 | 1,973.40 | 1,990.60 | 1,990.60 | -0.82% | 16,639 |
| Oct 8, 2026 | 2,020.00 | 2,045.00 | 1,984.90 | 2,007.00 | 2,007.00 | -0.55% | 121,957 |
| Oct 7, 2026 | 2,033.10 | 2,051.70 | 2,008.20 | 2,018.20 | 2,018.20 | -0.73% | 20,013 |
| Oct 6, 2026 | 2,023.10 | 2,066.50 | 1,992.00 | 2,033.10 | 2,033.10 | 1.44% | 40,139 |
| Oct 5, 2026 | 1,990.00 | 2,023.10 | 1,973.50 | 2,004.20 | 2,004.20 | 1.44% | 78,949 |
| Oct 1, 2026 | 1,994.10 | 2,005.00 | 1,955.20 | 1,975.80 | 1,975.80 | -0.92% | 27,469 |
| Sep 30, 2026 | 1,916.00 | 2,016.00 | 1,916.00 | 1,994.10 | 1,994.10 | 4.04% | 63,047 |
| Sep 29, 2026 | 1,908.60 | 1,930.90 | 1,901.20 | 1,916.70 | 1,916.70 | -0.08% | 21,270 |
| Sep 28, 2026 | 1,969.90 | 1,970.20 | 1,912.00 | 1,918.20 | 1,918.20 | -2.76% | 23,175 |
| Sep 25, 2026 | 2,000.80 | 2,000.80 | 1,956.20 | 1,972.70 | 1,972.70 | -0.42% | 9,040 |
| Sep 24, 2026 | 1,966.00 | 2,038.00 | 1,957.00 | 1,981.00 | 1,981.00 | 0.17% | 31,249 |
| Sep 23, 2026 | 1,942.20 | 1,999.40 | 1,942.00 | 1,977.60 | 1,977.60 | 1.84% | 22,292 |
| Sep 22, 2026 | 1,985.00 | 2,018.00 | 1,933.00 | 1,941.90 | 1,941.90 | -1.27% | 57,640 |
| Sep 21, 2026 | 1,895.60 | 1,993.80 | 1,888.10 | 1,966.80 | 1,966.80 | 3.76% | 78,264 |
| Sep 18, 2026 | 1,862.00 | 1,914.00 | 1,862.00 | 1,895.60 | 1,895.60 | 1.79% | 41,705 |
| Sep 17, 2026 | 1,856.00 | 1,869.90 | 1,840.90 | 1,862.20 | 1,862.20 | 0.50% | 15,176 |
| Sep 16, 2026 | 1,824.70 | 1,867.90 | 1,818.50 | 1,852.90 | 1,852.90 | 1.48% | 21,384 |
| Sep 15, 2026 | 1,876.40 | 1,885.80 | 1,813.60 | 1,825.90 | 1,825.90 | -3.18% | 25,743 |
| Sep 11, 2026 | 1,897.90 | 1,930.00 | 1,865.00 | 1,885.80 | 1,885.80 | -1.15% | 12,610 |
| Sep 10, 2026 | 1,875.00 | 1,940.20 | 1,865.10 | 1,907.70 | 1,907.70 | 0.77% | 25,898 |
| Sep 9, 2026 | 1,922.80 | 1,923.90 | 1,881.00 | 1,893.10 | 1,893.10 | -1.54% | 18,388 |
| Sep 8, 2026 | 1,933.00 | 1,939.80 | 1,910.00 | 1,922.80 | 1,922.80 | -0.52% | 12,837 |
| Sep 7, 2026 | 1,955.00 | 1,972.90 | 1,925.10 | 1,932.90 | 1,932.90 | -1.51% | 23,158 |
| Sep 4, 2026 | 1,982.50 | 1,997.30 | 1,955.00 | 1,962.50 | 1,962.50 | -0.60% | 10,248 |
| Sep 3, 2026 | 1,982.00 | 2,004.60 | 1,965.00 | 1,974.40 | 1,974.40 | 0.35% | 13,013 |
| Sep 2, 2026 | 1,983.30 | 1,999.00 | 1,950.10 | 1,967.50 | 1,967.50 | -0.80% | 14,477 |
| Sep 1, 2026 | 2,012.90 | 2,014.70 | 1,965.20 | 1,983.30 | 1,983.30 | -1.96% | 31,019 |
| Aug 31, 2026 | 2,057.70 | 2,063.90 | 2,011.20 | 2,023.00 | 2,023.00 | -1.69% | 19,350 |
| Aug 28, 2026 | 2,034.20 | 2,063.70 | 2,024.40 | 2,057.70 | 2,057.70 | 1.66% | 15,697 |
| Aug 27, 2026 | 2,062.50 | 2,068.50 | 2,018.00 | 2,024.10 | 2,024.10 | -1.54% | 10,397 |
| Aug 26, 2026 | 2,006.00 | 2,068.90 | 2,006.00 | 2,055.80 | 2,055.80 | 2.49% | 53,156 |
| Aug 25, 2026 | 2,053.10 | 2,075.10 | 1,992.00 | 2,005.80 | 2,005.80 | -2.30% | 64,421 |
| Aug 24, 2026 | 2,050.00 | 2,074.00 | 2,044.00 | 2,053.10 | 2,053.10 | -0.33% | 21,949 |
| Aug 21, 2026 | 2,055.00 | 2,089.30 | 2,050.60 | 2,059.80 | 2,059.80 | 0.02% | 19,924 |
| Aug 20, 2026 | 2,053.00 | 2,082.50 | 2,052.50 | 2,059.30 | 2,059.30 | 0.33% | 17,398 |
| Aug 19, 2026 | 2,100.00 | 2,110.40 | 2,041.00 | 2,052.50 | 2,052.50 | -2.32% | 25,108 |
| Aug 18, 2026 | 2,159.00 | 2,168.80 | 2,094.50 | 2,101.30 | 2,101.30 | -2.87% | 24,964 |
| Aug 17, 2026 | 2,167.50 | 2,190.40 | 2,148.10 | 2,163.50 | 2,163.50 | -0.18% | 21,123 |
| Aug 14, 2026 | 2,146.30 | 2,194.00 | 2,135.10 | 2,167.50 | 2,167.50 | 0.99% | 53,403 |
| Aug 13, 2026 | 2,106.00 | 2,160.00 | 2,106.00 | 2,146.30 | 2,146.30 | 1.90% | 17,528 |
| Aug 12, 2026 | 2,079.00 | 2,127.60 | 2,079.00 | 2,106.20 | 2,106.20 | 1.22% | 28,826 |
| Aug 11, 2026 | 2,116.00 | 2,120.80 | 2,071.10 | 2,080.80 | 2,080.80 | -1.69% | 11,086 |
| Aug 10, 2026 | 2,120.00 | 2,126.80 | 2,091.10 | 2,116.50 | 2,116.50 | -0.81% | 11,840 |