Grindwell Norton Limited (GRINDWELL.NS) NSE

1,588.20

+37.9(+2.44%)

Updated at September 30 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 20251,6491,588.21,588.21,6951,560174,489
September 29, 20251,5551,550.31,550.31,574.51,548.313,442
September 26, 20251,598.31,554.41,554.41,6031,55037,050
September 25, 20251,6131,599.31,599.31,622.91,593.910,697
September 24, 20251,6301,6131,6131,6301,605.614,473
September 23, 20251,639.71,6311,6311,6551,616.433,221
September 22, 20251,620.61,639.71,639.71,667.21,620.628,167
September 19, 20251,6551,620.61,620.61,686.61,592320,409
September 18, 20251,7061,661.11,661.11,7061,65817,432
September 17, 20251,6651,698.31,698.31,7051,657.428,235
September 16, 20251,649.21,652.91,652.91,674.91,637204,318
September 15, 20251,653.11,649.21,649.21,666.21,64112,902
September 12, 20251,6481,6401,6401,656.61,63512,322
September 11, 20251,626.61,639.11,639.11,655.11,624.913,504
September 10, 20251,601.11,627.41,627.41,6481,598.335,852
September 09, 20251,5751,601.11,601.11,610.11,56525,099
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved