GRINDWELL Historical Data

Grindwell Norton Ltd Share Price

GRINDWELL

CMP as on 20-Jun-24 9:54
₹ 2,766

icon 22.35 | 0.81%

Open
₹ 2,755
Turnover(lac)
₹ 182
Prev. Close
₹ 2,743.85
Day's Vol (shares)
₹ 6,578
Day's Vol (shares)
₹ 2,731.30         ₹ 2,782.60

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

Grindwell Norton Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
21-May-20242382.252386.4523052330709562429342.71495281.45-52.25
22-May-20242345.4523832331.152379.68772150278066.14445851.8534.15
23-May-20242385239422952343.46083111378291.13343499.00-41.60
24-May-202423532398.952334.952374.46437884839192489464.0021.40
27-May-20242390239023092330.97305104769769.853205881.00-59.10
28-May-20242342.623952323.52391.4516721226937304.26595771.5048.85
29-May-20242391.4526352361.052590.55801972682080451.35116186273.95199.10
30-May-20242590.5527772479.0525071022872956322063.3155150297.95-83.55
31-May-2024252026092506.552562.848047835147791.1591458102.4542.80
03-Jun-20242699269925622576.0517534269817522.556123137.00-122.95
04-Jun-20242598.752619.852409.752512.317139224813857.1543513210.10-86.45
05-Jun-202425292548.523962405.69729115080892.824480152.50-123.40
06-Jun-20242405.6525702405.652538.1512907313478279.8575880164.35132.50
07-Jun-20242543.62756.3525412611.732291574740346.1120500215.3568.10
10-Jun-20242629.9526742607.052652.1743798029552.352143066.9522.15
11-Jun-202426692669.4526102632.7788979381744.551535159.45-36.30
12-Jun-20242637.427152636.52683.8512734167367554.33150178.5046.45
13-Jun-20242700.72734.052688.052711.7569071776886934905746.0011.05
14-Jun-202427122722.526812714.656958230617565.956901741.502.65
18-Jun-202427302741.252641.052708.6510090107657826.317364100.20-21.35
19-Jun-20242698.4528552679.652743.8527108528642795.3556919175.3545.40