Grindwell Norton Limited GRINDWELL
NSE · India · Process Industries
INR 1,975.80-18.30 (-0.92%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,994.10 | +4.04% | INR 1,916.00 | INR 2,016.00 | INR 1,916.00 | 63.05K |
| 2026-09-29 | INR 1,916.70 | -0.08% | INR 1,908.60 | INR 1,930.90 | INR 1,901.20 | 21.27K |
| 2026-09-28 | INR 1,918.20 | -2.76% | INR 1,969.90 | INR 1,970.20 | INR 1,912.00 | 23.18K |
| 2026-09-25 | INR 1,972.70 | -0.42% | INR 2,000.80 | INR 2,000.80 | INR 1,956.20 | 9.04K |
| 2026-09-24 | INR 1,981.00 | +0.17% | INR 1,966.00 | INR 2,038.00 | INR 1,957.00 | 31.25K |
| 2026-09-23 | INR 1,977.60 | +1.84% | INR 1,942.20 | INR 1,999.40 | INR 1,942.00 | 22.29K |
| 2026-09-22 | INR 1,941.90 | -1.27% | INR 1,985.00 | INR 2,018.00 | INR 1,933.00 | 57.64K |
| 2026-09-21 | INR 1,966.80 | +3.76% | INR 1,895.60 | INR 1,993.80 | INR 1,888.10 | 78.26K |
| 2026-09-18 | INR 1,895.60 | +1.79% | INR 1,862.00 | INR 1,914.00 | INR 1,862.00 | 41.71K |
| 2026-09-17 | INR 1,862.20 | +0.50% | INR 1,856.00 | INR 1,869.90 | INR 1,840.90 | 15.18K |
| 2026-09-16 | INR 1,852.90 | +1.48% | INR 1,824.70 | INR 1,867.90 | INR 1,818.50 | 21.38K |
| 2026-09-15 | INR 1,825.90 | -3.18% | INR 1,876.40 | INR 1,885.80 | INR 1,813.60 | 25.74K |
| 2026-09-14 | INR 1,885.80 | 0.00% | INR 1,885.80 | INR 1,885.80 | INR 1,885.80 | 0 |
| 2026-09-11 | INR 1,885.80 | -1.15% | INR 1,897.90 | INR 1,930.00 | INR 1,865.00 | 12.61K |
| 2026-09-10 | INR 1,907.70 | +0.77% | INR 1,875.00 | INR 1,940.20 | INR 1,865.10 | 25.90K |
| 2026-09-09 | INR 1,893.10 | -1.54% | INR 1,922.80 | INR 1,923.90 | INR 1,881.00 | 18.39K |
| 2026-09-08 | INR 1,922.80 | -0.52% | INR 1,933.00 | INR 1,939.80 | INR 1,910.00 | 12.84K |
| 2026-09-07 | INR 1,932.90 | -1.51% | INR 1,955.00 | INR 1,972.90 | INR 1,925.10 | 23.16K |
| 2026-09-04 | INR 1,962.50 | -0.60% | INR 1,982.50 | INR 1,997.30 | INR 1,955.00 | 10.25K |
| 2026-09-03 | INR 1,974.40 | +0.35% | INR 1,982.00 | INR 2,004.60 | INR 1,965.00 | 13.01K |
| 2026-09-02 | INR 1,967.50 | -0.80% | INR 1,983.30 | INR 1,999.00 | INR 1,950.10 | 14.48K |
| 2026-09-01 | INR 1,983.30 | -1.96% | INR 2,012.90 | INR 2,014.70 | INR 1,965.20 | 31.02K |
| 2026-08-31 | INR 2,023.00 | -1.69% | INR 2,057.70 | INR 2,063.90 | INR 2,011.20 | 19.35K |
| 2026-08-28 | INR 2,057.70 | +1.66% | INR 2,034.20 | INR 2,063.70 | INR 2,024.40 | 15.70K |
| 2026-08-27 | INR 2,024.10 | -1.54% | INR 2,062.50 | INR 2,068.50 | INR 2,018.00 | 10.40K |
| 2026-08-26 | INR 2,055.80 | +2.49% | INR 2,006.00 | INR 2,068.90 | INR 2,006.00 | 53.16K |
| 2026-08-25 | INR 2,005.80 | -2.30% | INR 2,053.10 | INR 2,075.10 | INR 1,992.00 | 64.42K |
| 2026-08-24 | INR 2,053.10 | -0.33% | INR 2,050.00 | INR 2,074.00 | INR 2,044.00 | 21.95K |
| 2026-08-21 | INR 2,059.80 | +0.02% | INR 2,055.00 | INR 2,089.30 | INR 2,050.60 | 19.92K |
| 2026-08-20 | INR 2,059.30 | +0.33% | INR 2,053.00 | INR 2,082.50 | INR 2,052.50 | 17.40K |
| 2026-08-19 | INR 2,052.50 | -2.32% | INR 2,100.00 | INR 2,110.40 | INR 2,041.00 | 25.11K |
| 2026-08-18 | INR 2,101.30 | -2.87% | INR 2,159.00 | INR 2,168.80 | INR 2,094.50 | 24.96K |
| 2026-08-17 | INR 2,163.50 | -0.18% | INR 2,167.50 | INR 2,190.40 | INR 2,148.10 | 21.12K |
| 2026-08-14 | INR 2,167.50 | +0.99% | INR 2,146.30 | INR 2,194.00 | INR 2,135.10 | 53.40K |
| 2026-08-13 | INR 2,146.30 | +1.90% | INR 2,106.00 | INR 2,160.00 | INR 2,106.00 | 17.53K |
| 2026-08-12 | INR 2,106.20 | +1.22% | INR 2,079.00 | INR 2,127.60 | INR 2,079.00 | 28.83K |
| 2026-08-11 | INR 2,080.80 | -1.69% | INR 2,116.00 | INR 2,120.80 | INR 2,071.10 | 11.09K |
| 2026-08-10 | INR 2,116.50 | -0.81% | INR 2,120.00 | INR 2,126.80 | INR 2,091.10 | 11.84K |
| 2026-08-07 | INR 2,133.80 | +1.24% | INR 2,114.00 | INR 2,152.10 | INR 2,091.10 | 44.73K |
| 2026-08-06 | INR 2,107.60 | +0.33% | INR 2,094.00 | INR 2,124.00 | INR 2,076.00 | 31.62K |
| 2026-08-05 | INR 2,100.70 | +0.30% | INR 2,094.50 | INR 2,131.30 | INR 2,081.00 | 36.93K |
| 2026-08-04 | INR 2,094.50 | +0.32% | INR 2,077.00 | INR 2,146.90 | INR 2,065.80 | 20.86K |
| 2026-08-03 | INR 2,087.80 | -1.53% | INR 2,130.90 | INR 2,146.20 | INR 2,061.00 | 21.04K |
| 2026-07-31 | INR 2,120.20 | +0.88% | INR 2,106.10 | INR 2,134.30 | INR 2,102.50 | 23.95K |
| 2026-07-30 | INR 2,101.80 | -0.80% | INR 2,106.00 | INR 2,150.00 | INR 2,055.00 | 148.27K |
| 2026-07-29 | INR 2,118.70 | +3.69% | INR 2,043.00 | INR 2,125.00 | INR 2,040.00 | 121.92K |
| 2026-07-28 | INR 2,043.30 | +1.42% | INR 2,017.00 | INR 2,053.40 | INR 1,981.10 | 32.54K |
| 2026-07-27 | INR 2,014.60 | +0.15% | INR 2,017.70 | INR 2,028.00 | INR 1,951.00 | 54.76K |
| 2026-07-24 | INR 2,011.60 | +0.38% | INR 1,990.00 | INR 2,043.40 | INR 1,984.80 | 90.57K |
| 2026-07-23 | INR 2,004.00 | -0.83% | INR 2,020.10 | INR 2,035.90 | INR 1,988.90 | 46.11K |
| 2026-07-22 | INR 2,020.80 | -3.56% | INR 2,095.00 | INR 2,106.50 | INR 2,015.00 | 33.84K |
| 2026-07-21 | INR 2,095.30 | -1.54% | INR 2,135.00 | INR 2,161.80 | INR 2,085.20 | 48.73K |
| 2026-07-20 | INR 2,128.10 | +1.98% | INR 2,090.00 | INR 2,169.40 | INR 2,080.40 | 186.77K |
| 2026-07-17 | INR 2,086.70 | -12.41% | INR 2,400.00 | INR 2,400.00 | INR 2,062.30 | 584.73K |
| 2026-07-16 | INR 2,382.30 | +16.44% | INR 2,059.00 | INR 2,455.00 | INR 2,054.90 | 312.82K |
| 2026-07-15 | INR 2,045.90 | +2.24% | INR 2,002.50 | INR 2,079.70 | INR 2,002.50 | 45.76K |
| 2026-07-14 | INR 2,001.10 | -1.63% | INR 2,012.50 | INR 2,034.10 | INR 1,971.00 | 44.49K |
| 2026-07-13 | INR 2,034.30 | -1.18% | INR 2,050.00 | INR 2,052.30 | INR 1,995.10 | 16.92K |
| 2026-07-10 | INR 2,058.60 | +1.88% | INR 2,020.00 | INR 2,083.90 | INR 2,019.90 | 33.06K |
| 2026-07-09 | INR 2,020.70 | +0.13% | INR 2,020.00 | INR 2,052.20 | INR 2,002.30 | 56.22K |
| 2026-07-08 | INR 2,018.00 | -0.77% | INR 2,033.60 | INR 2,080.00 | INR 1,981.00 | 757.98K |
| 2026-07-07 | INR 2,033.60 | -2.38% | INR 2,073.60 | INR 2,093.00 | INR 2,025.00 | 30.18K |
| 2026-07-06 | INR 2,083.10 | -0.26% | INR 2,090.00 | INR 2,103.10 | INR 2,045.60 | 38.10K |
| 2026-07-03 | INR 2,088.50 | -3.90% | INR 2,179.00 | INR 2,180.00 | INR 2,061.00 | 57.41K |
| 2026-07-02 | INR 2,173.20 | +0.90% | INR 2,160.00 | INR 2,179.30 | INR 2,144.30 | 84.21K |
| 2026-07-01 | INR 2,153.80 | -0.57% | INR 2,165.00 | INR 2,244.00 | INR 2,122.20 | 92.52K |
| 2026-06-30 | INR 2,166.10 | +0.90% | INR 2,146.80 | INR 2,200.00 | INR 2,130.10 | 51.10K |
| 2026-06-29 | INR 2,146.80 | -3.64% | INR 2,228.00 | INR 2,228.00 | INR 2,126.00 | 91.55K |
| 2026-06-26 | INR 2,228.00 | 0.00% | INR 2,228.00 | INR 2,228.00 | INR 2,228.00 | 0 |
| 2026-06-25 | INR 2,228.00 | +4.68% | INR 2,121.20 | INR 2,294.40 | INR 2,121.20 | 182.45K |
| 2026-06-24 | INR 2,128.40 | +0.14% | INR 2,125.00 | INR 2,160.00 | INR 2,115.00 | 37.11K |
| 2026-06-23 | INR 2,125.40 | +0.72% | INR 2,119.00 | INR 2,177.00 | INR 2,102.50 | 70.10K |
| 2026-06-22 | INR 2,110.30 | -1.24% | INR 2,149.00 | INR 2,150.80 | INR 2,097.00 | 65.79K |
| 2026-06-19 | INR 2,136.80 | +1.49% | INR 2,109.00 | INR 2,150.00 | INR 2,087.00 | 48.17K |
| 2026-06-18 | INR 2,105.50 | +2.44% | INR 2,062.20 | INR 2,127.90 | INR 2,058.20 | 69.68K |
| 2026-06-17 | INR 2,055.30 | +0.39% | INR 2,050.00 | INR 2,118.00 | INR 2,044.50 | 78.93K |
| 2026-06-16 | INR 2,047.30 | +1.20% | INR 2,042.00 | INR 2,130.00 | INR 2,012.10 | 91.04K |
| 2026-06-15 | INR 2,023.10 | +5.31% | INR 1,975.00 | INR 2,040.00 | INR 1,951.40 | 84.89K |
| 2026-06-12 | INR 1,921.00 | +1.36% | INR 1,924.00 | INR 1,930.00 | INR 1,898.10 | 26.49K |
| 2026-06-11 | INR 1,895.20 | -1.02% | INR 1,911.70 | INR 1,953.00 | INR 1,886.40 | 65.35K |
| 2026-06-10 | INR 1,914.80 | -0.95% | INR 1,932.30 | INR 1,967.00 | INR 1,900.10 | 24.92K |
| 2026-06-09 | INR 1,933.20 | -1.15% | INR 1,968.90 | INR 1,968.90 | INR 1,917.10 | 22.89K |
| 2026-06-08 | INR 1,955.60 | -0.13% | INR 1,938.60 | INR 1,984.90 | INR 1,911.40 | 87.17K |
| 2026-06-05 | INR 1,958.20 | +1.92% | INR 1,915.10 | INR 1,971.90 | INR 1,915.00 | 76.30K |
| 2026-06-04 | INR 1,921.40 | +2.91% | INR 1,860.10 | INR 1,933.10 | INR 1,845.40 | 83.34K |
| 2026-06-03 | INR 1,867.00 | +0.43% | INR 1,849.80 | INR 1,889.30 | INR 1,849.80 | 92.64K |
| 2026-06-02 | INR 1,859.00 | +0.60% | INR 1,837.90 | INR 1,875.90 | INR 1,817.10 | 47.51K |
| 2026-06-01 | INR 1,848.00 | +0.45% | INR 1,869.00 | INR 1,912.40 | INR 1,830.10 | 174.79K |
| 2026-05-29 | INR 1,839.80 | -3.79% | INR 1,930.00 | INR 1,948.60 | INR 1,797.80 | 84.87K |
| 2026-05-28 | INR 1,912.30 | 0.00% | INR 1,912.30 | INR 1,912.30 | INR 1,912.30 | 0 |