Grindwell Norton Limited (NSE:GRINDWELL)
India · Delayed Price · Currency is INR 1,863.80
+70.00 (3.90%)
May 15, 2026, 3:30 PM IST
NSE:GRINDWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,793.80 | 1,865.00 | 1,785.00 | 1,859.90 | 1,859.90 | 3.68% | 126,341 |
| May 14, 2026 | 1,766.10 | 1,802.00 | 1,744.20 | 1,793.80 | 1,793.80 | 0.81% | 165,417 |
| May 13, 2026 | 1,786.10 | 1,813.30 | 1,772.00 | 1,779.30 | 1,779.30 | -0.41% | 127,386 |
| May 12, 2026 | 1,785.00 | 1,843.20 | 1,771.20 | 1,786.70 | 1,786.70 | -0.66% | 243,292 |
| 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% | 81,912 |
| 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% | 49,342 |
| 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% | 54,977 |
| 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% | 10,778 |
| 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% | 45,469 |
| 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% | 116,010 |
| Apr 15, 2026 | 1,543.10 | 1,579.80 | 1,530.90 | 1,560.30 | 1,560.30 | 1.59% | 64,861 |
| Apr 13, 2026 | 1,523.60 | 1,555.00 | 1,514.60 | 1,535.90 | 1,535.90 | -0.05% | 59,172 |
| Apr 10, 2026 | 1,490.20 | 1,542.20 | 1,490.20 | 1,536.60 | 1,536.60 | 2.96% | 30,951 |
| Apr 9, 2026 | 1,505.00 | 1,510.60 | 1,476.00 | 1,492.40 | 1,492.40 | -0.05% | 17,824 |
| Apr 8, 2026 | 1,494.00 | 1,550.00 | 1,486.00 | 1,493.10 | 1,493.10 | 2.19% | 37,553 |
| Apr 7, 2026 | 1,438.60 | 1,479.00 | 1,430.20 | 1,461.10 | 1,461.10 | 1.56% | 14,498 |
| 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% | 47,245 |
| Apr 1, 2026 | 1,355.60 | 1,425.00 | 1,355.60 | 1,405.40 | 1,405.40 | 3.87% | 19,498 |
| Mar 30, 2026 | 1,368.90 | 1,377.50 | 1,341.50 | 1,353.10 | 1,353.10 | -1.23% | 38,751 |
| 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% | 199,769 |
| Mar 24, 2026 | 1,374.80 | 1,391.70 | 1,355.40 | 1,385.10 | 1,385.10 | 1.53% | 30,703 |
| Mar 23, 2026 | 1,395.30 | 1,399.90 | 1,329.00 | 1,364.20 | 1,364.20 | -2.71% | 71,200 |
| Mar 20, 2026 | 1,409.00 | 1,449.00 | 1,394.30 | 1,402.20 | 1,402.20 | 0.69% | 70,732 |
| Mar 19, 2026 | 1,421.00 | 1,439.30 | 1,385.00 | 1,392.60 | 1,392.60 | -2.59% | 52,928 |
| Mar 18, 2026 | 1,436.90 | 1,468.00 | 1,421.20 | 1,429.70 | 1,429.70 | -0.24% | 57,876 |
| Mar 17, 2026 | 1,452.00 | 1,452.00 | 1,415.20 | 1,433.20 | 1,433.20 | -1.36% | 52,337 |
| Mar 16, 2026 | 1,436.70 | 1,461.90 | 1,401.10 | 1,452.90 | 1,452.90 | 1.25% | 45,346 |
| Mar 13, 2026 | 1,488.00 | 1,495.00 | 1,413.80 | 1,434.90 | 1,434.90 | -3.57% | 109,087 |
| Mar 12, 2026 | 1,512.40 | 1,512.40 | 1,470.20 | 1,488.00 | 1,488.00 | -1.76% | 19,190 |
| Mar 11, 2026 | 1,532.00 | 1,555.10 | 1,507.90 | 1,514.60 | 1,514.60 | -0.97% | 40,451 |
| Mar 10, 2026 | 1,545.50 | 1,546.00 | 1,516.80 | 1,529.40 | 1,529.40 | 0.33% | 21,789 |
| Mar 9, 2026 | 1,558.20 | 1,558.20 | 1,505.00 | 1,524.40 | 1,524.40 | -2.83% | 22,926 |
| Mar 6, 2026 | 1,570.00 | 1,583.50 | 1,553.20 | 1,568.80 | 1,568.80 | -0.15% | 19,625 |
| Mar 5, 2026 | 1,599.80 | 1,610.80 | 1,566.10 | 1,571.20 | 1,571.20 | -1.50% | 49,222 |
| Mar 4, 2026 | 1,605.00 | 1,605.00 | 1,570.20 | 1,595.20 | 1,595.20 | -1.63% | 13,200 |
| Mar 2, 2026 | 1,600.00 | 1,633.50 | 1,584.70 | 1,621.60 | 1,621.60 | -2.45% | 56,840 |
| Feb 27, 2026 | 1,658.20 | 1,698.90 | 1,606.70 | 1,662.40 | 1,662.40 | -0.14% | 378,359 |