Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,923.10
-38.60 (-1.97%)
Nov 11, 2026, 12:59 PM IST
NSE:GRINDWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,969.00 | 1,975.90 | 1,922.80 | 1,923.10 | 1,923.10 | -1.97% | 14,860 |
| Nov 9, 2026 | 1,919.10 | 1,979.70 | 1,916.60 | 1,961.70 | 1,961.70 | 1.33% | 58,147 |
| Nov 8, 2026 | 1,920.00 | 1,948.60 | 1,920.00 | 1,936.00 | 1,936.00 | 0.88% | 1,990 |
| Nov 6, 2026 | 1,929.80 | 1,933.70 | 1,880.00 | 1,919.10 | 1,919.10 | -0.55% | 21,159 |
| Nov 5, 2026 | 1,969.00 | 1,977.50 | 1,925.40 | 1,929.80 | 1,929.80 | -1.05% | 28,250 |
| Nov 4, 2026 | 1,923.90 | 1,977.90 | 1,900.60 | 1,950.30 | 1,950.30 | 0.86% | 17,664 |
| Nov 3, 2026 | 2,000.00 | 2,022.00 | 1,916.50 | 1,933.60 | 1,933.60 | -1.80% | 38,708 |
| Nov 2, 2026 | 1,885.00 | 1,984.80 | 1,883.00 | 1,969.00 | 1,969.00 | 4.81% | 38,926 |
| Oct 30, 2026 | 1,954.00 | 1,960.60 | 1,871.10 | 1,878.60 | 1,878.60 | -3.92% | 45,517 |
| Oct 29, 2026 | 1,865.00 | 1,988.60 | 1,827.20 | 1,955.20 | 1,955.20 | 5.62% | 255,498 |
| Oct 28, 2026 | 1,839.00 | 1,868.90 | 1,820.90 | 1,851.20 | 1,851.20 | 0.18% | 25,666 |
| Oct 27, 2026 | 1,836.00 | 1,859.00 | 1,806.00 | 1,847.80 | 1,847.80 | 0.64% | 36,110 |
| Oct 26, 2026 | 1,839.80 | 1,845.00 | 1,786.30 | 1,836.00 | 1,836.00 | -0.59% | 25,010 |
| Oct 23, 2026 | 1,877.00 | 1,877.00 | 1,791.00 | 1,846.90 | 1,846.90 | -1.63% | 29,865 |
| Oct 22, 2026 | 1,870.00 | 1,899.90 | 1,815.10 | 1,877.50 | 1,877.50 | 0.23% | 24,964 |
| 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 |