Grindwell Norton

Grindwell Norton Ltd Historical Data

NSEBSE

₹1,772.1

(-1.29%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/04/2025

To Date

23/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	1,740.3	1,744.2	1,691	1,716.2	5,008	4,00,08,636.4	10,707
24-Apr-2025	1,707.4	1,732.5	1,700	1,718.9	3,197	1,92,02,313.8	3,869
25-Apr-2025	1,715	1,722.2	1,662.6	1,679.9	3,808	2,47,94,607.2	6,323
28-Apr-2025	1,657.9	1,725	1,653.2	1,709.5	9,306	4,05,30,528.2	9,343
29-Apr-2025	1,710	1,749.5	1,700.5	1,732.2	7,461	4,63,32,085.6	14,967
30-Apr-2025	1,742.5	1,749	1,676.1	1,686.1	7,170	4,01,84,544.4	10,055
02-May-2025	1,686.1	1,705.3	1,657.8	1,683.7	7,623	4,39,23,154.3	17,908
05-May-2025	1,675	1,681.6	1,636	1,644.2	4,037	2,58,40,633	9,042
06-May-2025	1,636.2	1,643.6	1,560	1,570.1	12,420	6,79,78,438.7	23,775
07-May-2025	1,530	1,584	1,518.2	1,544.7	12,675	17,88,11,457.3	92,037
08-May-2025	1,559	1,820	1,538.6	1,771.3	97,183	1,40,81,76,181.2	51,293
09-May-2025	1,672	1,710.2	1,587.7	1,611.7	33,192	32,01,54,271.5	43,432
12-May-2025	1,637	1,710	1,630	1,641.1	16,507	17,99,18,682.8	39,673
13-May-2025	1,649	1,683.9	1,640	1,666.5	6,195	6,91,41,936.7	16,938
14-May-2025	1,661.9	1,713.6	1,653	1,682.6	12,591	8,86,69,478	25,300
15-May-2025	1,690.7	1,825.6	1,682.7	1,766.2	28,136	39,63,34,485.3	51,407
16-May-2025	1,779.9	1,836	1,758.5	1,780	6,369	7,17,54,737.4	13,055
19-May-2025	1,794.2	1,804	1,740.1	1,746.7	6,058	5,19,79,929	11,218
20-May-2025	1,748	1,796.7	1,741	1,787.6	6,736	8,00,05,426.6	17,887
21-May-2025	1,799.9	1,807.8	1,759.7	1,773.8	5,829	5,15,18,248.1	10,459
22-May-2025	1,773.8	1,798.9	1,759.9	1,795.3	3,748	3,12,23,164.4	8,905
23-May-2025	1,808	1,815	1,767.5	1,772.1	4,384	5,08,86,227.9	11,609

Grindwell Norton: Related NEWS

No Record Found

Invest wise with Expert advice