Grindwell Norton Limited (BOM:506076)
India
· Delayed Price · Currency is INR 1,564.10
-17.60 (-1.11%)
At close: Dec 5, 2025
Grindwell Norton Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,575.05 | 1,578.10 | 1,558.50 | 1,564.10 | 1,564.10 | -1.11% | 1,146 |
| Dec 4, 2025 | 1,577.75 | 1,587.55 | 1,574.95 | 1,581.70 | 1,581.70 | 0.08% | 813 |
| Dec 3, 2025 | 1,577.30 | 1,583.95 | 1,569.65 | 1,580.50 | 1,580.50 | 0.20% | 1,070 |
| Dec 2, 2025 | 1,559.95 | 1,580.95 | 1,559.95 | 1,577.30 | 1,577.30 | 1.11% | 1,831 |
| Dec 1, 2025 | 1,558.20 | 1,575.40 | 1,555.35 | 1,560.00 | 1,560.00 | 0.16% | 40,659 |
| Nov 28, 2025 | 1,570.25 | 1,575.05 | 1,550.05 | 1,557.50 | 1,557.50 | -0.70% | 58,339 |
| Nov 27, 2025 | 1,566.05 | 1,589.40 | 1,559.40 | 1,568.55 | 1,568.55 | -0.43% | 473 |
| Nov 26, 2025 | 1,565.50 | 1,590.05 | 1,565.50 | 1,575.35 | 1,575.35 | 0.84% | 814 |
| Nov 25, 2025 | 1,566.05 | 1,581.80 | 1,554.25 | 1,562.30 | 1,562.30 | -1.52% | 2,700 |
| Nov 24, 2025 | 1,520.60 | 1,595.00 | 1,520.60 | 1,586.40 | 1,586.40 | 4.22% | 6,881 |
| Nov 21, 2025 | 1,527.00 | 1,534.00 | 1,520.00 | 1,522.10 | 1,522.10 | -0.43% | 471 |
| Nov 20, 2025 | 1,536.00 | 1,553.50 | 1,524.00 | 1,528.60 | 1,528.60 | -0.23% | 1,365 |
| Nov 19, 2025 | 1,570.00 | 1,574.00 | 1,527.30 | 1,532.10 | 1,532.10 | -2.43% | 3,721 |
| Nov 18, 2025 | 1,638.90 | 1,638.90 | 1,561.05 | 1,570.30 | 1,570.30 | -3.24% | 2,403 |
| Nov 17, 2025 | 1,575.55 | 1,644.90 | 1,575.55 | 1,622.85 | 1,622.85 | 2.27% | 2,398 |
| Nov 14, 2025 | 1,600.00 | 1,615.35 | 1,574.80 | 1,586.80 | 1,586.80 | -2.08% | 685 |
| Nov 13, 2025 | 1,625.75 | 1,645.25 | 1,615.10 | 1,620.45 | 1,620.45 | 0.01% | 1,985 |
| Nov 12, 2025 | 1,602.25 | 1,627.00 | 1,596.35 | 1,620.35 | 1,620.35 | 1.72% | 956 |
| Nov 11, 2025 | 1,597.90 | 1,600.10 | 1,576.05 | 1,592.95 | 1,592.95 | -0.31% | 2,029 |
| Nov 10, 2025 | 1,595.50 | 1,607.35 | 1,584.10 | 1,597.90 | 1,597.90 | -0.22% | 546 |
| Nov 7, 2025 | 1,550.05 | 1,632.05 | 1,550.05 | 1,601.45 | 1,601.45 | 0.68% | 835 |
| Nov 6, 2025 | 1,651.65 | 1,651.70 | 1,580.25 | 1,590.60 | 1,590.60 | -3.71% | 2,742 |
| Nov 4, 2025 | 1,699.95 | 1,699.95 | 1,642.85 | 1,651.95 | 1,651.95 | -1.29% | 2,382 |
| Nov 3, 2025 | 1,719.05 | 1,719.05 | 1,655.10 | 1,673.50 | 1,673.50 | -0.69% | 2,705 |
| Oct 31, 2025 | 1,689.65 | 1,746.65 | 1,678.00 | 1,685.20 | 1,685.20 | 0.40% | 13,392 |
| Oct 30, 2025 | 1,577.00 | 1,699.95 | 1,565.00 | 1,678.45 | 1,678.45 | 6.71% | 8,601 |
| Oct 29, 2025 | 1,549.50 | 1,584.40 | 1,542.00 | 1,572.95 | 1,572.95 | 1.51% | 1,995 |
| Oct 28, 2025 | 1,597.65 | 1,610.00 | 1,544.00 | 1,549.50 | 1,549.50 | -2.30% | 3,751 |
| Oct 27, 2025 | 1,618.05 | 1,620.70 | 1,581.05 | 1,586.05 | 1,586.05 | -2.10% | 1,668 |
| Oct 24, 2025 | 1,634.30 | 1,641.30 | 1,616.95 | 1,620.10 | 1,620.10 | -0.85% | 714 |
| Oct 23, 2025 | 1,645.20 | 1,657.60 | 1,632.00 | 1,634.05 | 1,634.05 | -1.76% | 1,777 |
| Oct 21, 2025 | 1,644.95 | 1,666.70 | 1,644.95 | 1,663.35 | 1,663.35 | 1.81% | 339 |
| Oct 20, 2025 | 1,645.00 | 1,645.00 | 1,628.00 | 1,633.85 | 1,633.85 | -1.01% | 1,053 |
| Oct 17, 2025 | 1,719.95 | 1,719.95 | 1,645.35 | 1,650.55 | 1,650.55 | -0.93% | 403 |
| Oct 16, 2025 | 1,652.85 | 1,679.20 | 1,652.85 | 1,666.00 | 1,666.00 | 0.80% | 1,919 |
| Oct 15, 2025 | 1,674.75 | 1,674.75 | 1,647.75 | 1,652.85 | 1,652.85 | -1.04% | 912 |
| Oct 14, 2025 | 1,690.85 | 1,690.85 | 1,652.05 | 1,670.20 | 1,670.20 | -0.05% | 492 |
| Oct 13, 2025 | 1,675.40 | 1,679.20 | 1,664.45 | 1,671.10 | 1,671.10 | -0.75% | 362 |
| Oct 10, 2025 | 1,681.15 | 1,690.00 | 1,669.35 | 1,683.80 | 1,683.80 | 0.32% | 1,099 |
| Oct 9, 2025 | 1,657.15 | 1,682.60 | 1,651.00 | 1,678.50 | 1,678.50 | 1.29% | 1,011 |
| Oct 8, 2025 | 1,680.30 | 1,688.40 | 1,647.60 | 1,657.15 | 1,657.15 | -1.87% | 1,809 |
| Oct 7, 2025 | 1,690.00 | 1,696.40 | 1,673.00 | 1,688.75 | 1,688.75 | -0.06% | 2,928 |
| Oct 6, 2025 | 1,662.10 | 1,708.75 | 1,662.10 | 1,689.70 | 1,689.70 | 1.66% | 2,419 |
| Oct 3, 2025 | 1,636.60 | 1,669.90 | 1,625.00 | 1,662.10 | 1,662.10 | 1.53% | 2,739 |
| Oct 1, 2025 | 1,607.95 | 1,643.35 | 1,585.00 | 1,637.10 | 1,637.10 | 3.23% | 1,952 |
| Sep 30, 2025 | 1,625.05 | 1,643.15 | 1,566.00 | 1,585.95 | 1,585.95 | 2.41% | 8,352 |
| Sep 29, 2025 | 1,595.00 | 1,595.00 | 1,547.60 | 1,548.70 | 1,548.70 | -0.44% | 926 |
| Sep 26, 2025 | 1,587.00 | 1,601.90 | 1,550.95 | 1,555.60 | 1,555.60 | -2.70% | 833 |
| Sep 25, 2025 | 1,612.05 | 1,622.50 | 1,595.00 | 1,598.80 | 1,598.80 | -0.92% | 871 |
| Sep 24, 2025 | 1,612.70 | 1,622.55 | 1,607.00 | 1,613.70 | 1,613.70 | -0.97% | 326 |