Grindwell Norton Limited GRINDWELL
NSE · Hindistan · Proses Endüstrileri
INR 1.975,80-18,30 (-%0,92)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |