Grindwell Norton Limited - GRINDWELL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	1,649	1,588.2	1,588.2	1,695	1,560	174,489
September 29, 2025	1,555	1,550.3	1,550.3	1,574.5	1,548.3	13,442
September 26, 2025	1,598.3	1,554.4	1,554.4	1,603	1,550	37,050
September 25, 2025	1,613	1,599.3	1,599.3	1,622.9	1,593.9	10,697
September 24, 2025	1,630	1,613	1,613	1,630	1,605.6	14,473
September 23, 2025	1,639.7	1,631	1,631	1,655	1,616.4	33,221
September 22, 2025	1,620.6	1,639.7	1,639.7	1,667.2	1,620.6	28,167
September 19, 2025	1,655	1,620.6	1,620.6	1,686.6	1,592	320,409
September 18, 2025	1,706	1,661.1	1,661.1	1,706	1,658	17,432
September 17, 2025	1,665	1,698.3	1,698.3	1,705	1,657.4	28,235
September 16, 2025	1,649.2	1,652.9	1,652.9	1,674.9	1,637	204,318
September 15, 2025	1,653.1	1,649.2	1,649.2	1,666.2	1,641	12,902
September 12, 2025	1,648	1,640	1,640	1,656.6	1,635	12,322
September 11, 2025	1,626.6	1,639.1	1,639.1	1,655.1	1,624.9	13,504
September 10, 2025	1,601.1	1,627.4	1,627.4	1,648	1,598.3	35,852
September 09, 2025	1,575	1,601.1	1,601.1	1,610.1	1,565	25,099
September 08, 2025	1,579	1,580.6	1,580.6	1,592.9	1,562.2	20,731
September 05, 2025	1,597	1,579.2	1,579.2	1,603.9	1,570.8	15,271
September 04, 2025	1,603.5	1,602.3	1,602.3	1,613.5	1,573	235,857
September 03, 2025	1,605.8	1,594.3	1,594.3	1,610.3	1,582.7	177,133
September 02, 2025	1,595	1,605.8	1,605.8	1,620.3	1,583.1	70,753
September 01, 2025	1,558.6	1,595.2	1,595.2	1,599	1,515	24,110
August 29, 2025	1,554.9	1,563.5	1,563.5	1,590.9	1,544.2	23,505
August 28, 2025	1,568.8	1,548.6	1,548.6	1,568.8	1,533.5	29,305
August 26, 2025	1,569.1	1,560.8	1,560.8	1,577.7	1,546.2	150,762
August 25, 2025	1,570.8	1,566.1	1,566.1	1,597.8	1,555.1	27,809
August 22, 2025	1,539.8	1,570.8	1,570.8	1,585.1	1,535	41,481
August 21, 2025	1,519.8	1,532.6	1,532.6	1,544.9	1,516	69,828
August 20, 2025	1,489.9	1,513.4	1,513.4	1,517	1,471.1	46,533
August 19, 2025	1,488.5	1,485.1	1,485.1	1,494.9	1,461	17,060
August 18, 2025	1,478.5	1,480	1,480	1,508	1,465	26,861
August 14, 2025	1,474.5	1,467.9	1,467.9	1,490	1,465	40,099
August 13, 2025	1,483.8	1,474.5	1,474.5	1,500	1,471	77,846
August 12, 2025	1,491.2	1,489.9	1,489.9	1,498.4	1,475.8	41,046
August 11, 2025	1,456.1	1,491.2	1,491.2	1,499.9	1,448.6	35,603
August 08, 2025	1,488	1,468	1,468	1,494	1,460	55,068
August 07, 2025	1,469.3	1,495.1	1,495.1	1,499	1,465	34,720
August 06, 2025	1,505.1	1,487.6	1,487.6	1,519.4	1,481	83,979
August 05, 2025	1,509	1,512.4	1,512.4	1,526.7	1,495	109,269
August 04, 2025	1,522	1,500	1,500	1,525.4	1,495.9	101,216
August 01, 2025	1,540.4	1,527.3	1,527.3	1,558.5	1,520	16,286
July 31, 2025	1,562	1,540.4	1,540.4	1,566.6	1,535	59,196
July 30, 2025	1,581	1,567.4	1,567.4	1,599.9	1,547	85,888
July 29, 2025	1,610	1,570	1,570	1,610	1,565	67,388
July 28, 2025	1,630.1	1,610.3	1,610.3	1,659.5	1,566.1	107,214
July 25, 2025	1,773	1,643.1	1,643.1	1,773	1,632	109,843
July 24, 2025	1,764.8	1,760.5	1,760.5	1,780.3	1,752.3	17,270
July 23, 2025	1,773.8	1,758.6	1,758.6	1,776	1,749.3	23,243
July 22, 2025	1,780	1,773.8	1,773.8	1,799	1,770	18,512
July 21, 2025	1,800	1,794.2	1,794.2	1,808.8	1,775.9	38,946
July 18, 2025	1,814.3	1,785.7	1,785.7	1,842	1,775	23,647
July 17, 2025	1,778	1,808.9	1,808.9	1,819	1,767.1	37,863
July 16, 2025	1,740	1,777.4	1,777.4	1,799	1,728.1	40,601
July 15, 2025	1,715.2	1,739	1,739	1,745	1,707	99,999
July 14, 2025	1,714.4	1,726.2	1,709.2	1,737.2	1,710.1	38,554
July 11, 2025	1,739.9	1,707.7	1,690.88	1,745.4	1,702.5	45,961
July 10, 2025	1,746.5	1,739.9	1,722.77	1,752.8	1,727.1	16,698
July 09, 2025	1,757.7	1,736.2	1,719.1	1,764.3	1,728.1	18,331
July 08, 2025	1,738	1,757.7	1,740.39	1,766	1,725.7	40,160
July 07, 2025	1,738	1,738	1,720.88	1,754.5	1,718	13,940

Grindwell Norton Limited (GRINDWELL.NS) NSE