Skip to main content
logo
Grindwell Norton Limited (NSE:GRINDWELL)
India flag India · Delayed Price · Currency is INR
2,025.00
-70.30 (-3.36%)
Jul 22, 2026, 3:29 PM IST

NSE:GRINDWELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 20262,002.502,079.702,002.502,045.902,045.902.24%45,758
Jul 14, 20262,012.502,034.101,971.002,001.102,001.10-1.63%44,486
Jul 13, 20262,050.002,052.301,995.102,034.302,034.30-1.18%16,915
Jul 10, 20262,020.002,083.902,019.902,058.602,058.602.84%33,063
Jul 9, 20262,020.002,052.202,002.302,020.702,001.700.13%56,220
Jul 8, 20262,033.602,080.001,981.002,018.001,999.03-0.77%757,976
Jul 7, 20262,073.602,093.002,025.002,033.602,014.48-2.38%30,176
Jul 6, 20262,090.002,103.102,045.602,083.102,063.51-0.26%38,095
Jul 3, 20262,179.002,180.002,061.002,088.502,068.86-3.90%57,408
Jul 2, 20262,160.002,179.302,144.302,173.202,152.770.90%84,205
Jul 1, 20262,165.002,244.002,122.202,153.802,133.55-0.57%92,515
Jun 30, 20262,146.802,200.002,130.102,166.102,145.730.90%51,096
Jun 29, 20262,228.002,228.002,126.002,146.802,126.61-3.64%91,551
Jun 25, 20262,121.202,294.402,121.202,228.002,207.054.68%182,446
Jun 24, 20262,125.002,160.002,115.002,128.402,108.390.14%37,105
Jun 23, 20262,119.002,177.002,102.502,125.402,105.420.72%70,096
Jun 22, 20262,149.002,150.802,097.002,110.302,090.46-1.24%65,792
Jun 19, 20262,109.002,150.002,087.002,136.802,116.711.49%48,173
Jun 18, 20262,062.202,127.902,058.202,105.502,085.702.44%69,681
Jun 17, 20262,050.002,118.002,044.502,055.302,035.970.39%78,932
Jun 16, 20262,042.002,130.002,012.102,047.302,028.051.20%91,035
Jun 15, 20261,975.002,040.001,951.402,023.102,004.085.31%84,893
Jun 12, 20261,924.001,930.001,898.101,921.001,902.941.36%26,485
Jun 11, 20261,911.701,953.001,886.401,895.201,877.38-1.02%65,353
Jun 10, 20261,932.301,967.001,900.101,914.801,896.80-0.95%24,917
Jun 9, 20261,968.901,968.901,917.101,933.201,915.02-1.15%22,893
Jun 8, 20261,938.601,984.901,911.401,955.601,937.21-0.13%87,169
Jun 5, 20261,915.101,971.901,915.001,958.201,939.791.92%76,304
Jun 4, 20261,860.101,933.101,845.401,921.401,903.332.91%83,341
Jun 3, 20261,849.801,889.301,849.801,867.001,849.450.43%92,642
Jun 2, 20261,837.901,875.901,817.101,859.001,841.520.60%47,514
Jun 1, 20261,869.001,912.401,830.101,848.001,830.620.45%174,785
May 29, 20261,930.001,948.601,797.801,839.801,822.50-3.79%84,867
May 27, 20261,913.401,945.001,893.201,912.301,894.32-0.06%26,032
May 26, 20261,930.001,944.001,903.001,913.401,895.41-1.17%27,407
May 25, 20261,962.101,962.101,921.101,936.001,917.80-0.38%31,824
May 22, 20261,962.501,975.501,930.001,943.401,925.13-0.97%44,325
May 21, 20261,929.001,999.001,903.101,962.501,944.051.75%73,006
May 20, 20261,881.302,002.701,866.001,928.801,910.662.71%187,583
May 19, 20261,860.001,900.501,852.101,877.901,860.241.16%112,432
May 18, 20261,861.401,909.901,817.201,856.401,838.94-0.19%162,180
May 15, 20261,793.801,865.001,785.001,859.901,842.413.68%126,333
May 14, 20261,766.101,802.001,744.201,793.801,776.930.81%165,412
May 13, 20261,786.101,813.301,772.001,779.301,762.57-0.41%127,373
May 12, 20261,785.001,843.201,771.201,786.701,769.90-0.66%243,282
May 11, 20261,746.001,871.701,721.001,798.501,781.596.75%1,060,154