Grindwell Norton Limited (GRINDWELL.NS) NSE

1,588.50

+7.9(+0.50%)

Updated at September 09 12:05PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20251,5791,580.61,580.61,592.91,562.220,731
September 05, 20251,5971,579.21,579.21,603.91,570.815,271
September 04, 20251,603.51,602.31,602.31,613.51,573235,857
September 03, 20251,605.81,594.31,594.31,610.31,582.7177,133
September 02, 20251,5951,605.81,605.81,620.31,583.170,753
September 01, 20251,558.61,595.21,595.21,5991,51524,110
August 29, 20251,554.91,563.51,563.51,590.91,544.223,505
August 28, 20251,568.81,548.61,548.61,568.81,533.529,305
August 26, 20251,569.11,560.81,560.81,577.71,546.2150,762
August 25, 20251,570.81,566.11,566.11,597.81,555.127,809
August 22, 20251,539.81,570.81,570.81,585.11,53541,481
August 21, 20251,519.81,532.61,532.61,544.91,51669,828
August 20, 20251,489.91,513.41,513.41,5171,471.146,533
August 19, 20251,488.51,485.11,485.11,494.91,46117,060
August 18, 20251,478.51,4801,4801,5081,46526,861
August 14, 20251,474.51,467.91,467.91,4901,46540,099
August 13, 20251,483.81,474.51,474.51,5001,47177,846
August 12, 20251,491.21,489.91,489.91,498.41,475.841,046
August 11, 20251,456.11,491.21,491.21,499.91,448.635,603
August 08, 20251,4881,4681,4681,4941,46055,068
August 07, 20251,469.31,495.11,495.11,4991,46534,720
August 06, 20251,505.11,487.61,487.61,519.41,48183,979
August 05, 20251,5091,512.41,512.41,526.71,495109,269
August 04, 20251,5221,5001,5001,525.41,495.9101,216
August 01, 20251,540.41,527.31,527.31,558.51,52016,286
July 31, 20251,5621,540.41,540.41,566.61,53559,196
July 30, 20251,5811,567.41,567.41,599.91,54785,888
July 29, 20251,6101,5701,5701,6101,56567,388
July 28, 20251,630.11,610.31,610.31,659.51,566.1107,214
July 25, 20251,7731,643.11,643.11,7731,632109,843
July 24, 20251,764.81,760.51,760.51,780.31,752.317,270
July 23, 20251,773.81,758.61,758.61,7761,749.323,243
July 22, 20251,7801,773.81,773.81,7991,77018,512
July 21, 20251,8001,794.21,794.21,808.81,775.938,946
July 18, 20251,814.31,785.71,785.71,8421,77523,647
July 17, 20251,7781,808.91,808.91,8191,767.137,863
July 16, 20251,7401,777.41,777.41,7991,728.140,601
July 15, 20251,715.21,7391,7391,7451,70799,999
July 14, 20251,714.41,726.21,709.21,737.21,710.138,554
July 11, 20251,739.91,707.71,690.881,745.41,702.545,961
July 10, 20251,746.51,739.91,722.771,752.81,727.116,698
July 09, 20251,757.71,736.21,719.11,764.31,728.118,331
July 08, 20251,7381,757.71,740.391,7661,725.740,160
July 07, 20251,7381,7381,720.881,754.51,71813,940
July 04, 20251,789.51,7441,726.821,789.51,727.533,551
July 03, 20251,730.51,7821,7821,797.71,723.968,920
July 02, 20251,731.41,736.11,736.11,7431,707.1120,363
July 01, 20251,739.21,721.71,721.71,739.21,697.7421,768
June 30, 20251,688.71,729.21,729.21,739.11,688.730,479
June 27, 20251,723.81,688.61,688.61,723.81,680.196,500
June 26, 20251,7101,7181,7181,7321,68537,548
June 25, 20251,649.11,709.91,709.91,7171,64436,311
June 24, 20251,6471,649.11,649.11,6621,63020,514
June 23, 20251,655.21,635.51,635.51,655.61,613.824,269
June 20, 20251,6111,6551,6551,669.51,61130,162
June 19, 20251,7001,621.71,621.71,7001,596.678,208
June 18, 20251,744.41,698.81,698.81,747.71,690.725,909
June 17, 20251,746.11,739.91,739.91,7501,730.38,522
June 16, 20251,7721,747.71,747.71,781.61,730.126,306
June 13, 20251,782.51,781.11,781.11,810.71,760.429,485
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved