Grindwell Norton Share Price History

Grindwell Norton

CMP as on 20-Sep-21 9:44

₹ 1,436.00
-14.50 -1%

Open

₹ 1,449.80

Turnover (lac)

₹ 56

Prev. Close

₹ 1,450.50

Day's Vol (shares)

₹ 3,889

Day's Range (₹)

₹ 1,431.20
₹ 1,449.95

CMP as on20-Sep-21 9:45

₹ 1,437.25
-15.05 -1.04%

Open

₹ 1,463.00

Turnover (lac)

₹ 123

Prev. Close

₹ 1,452.30

Day's Vol (shares)

₹ 847

Day's Range

₹ 1,424.00
₹ 1,463.00

Grindwell Norton Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
17-Sep-2021 1,470 1,492 1,423 1,451 14,876 219 57,397 69.30 -20
16-Sep-2021 1,459 1,468 1,420 1,458 7,072 83.40 32,789 47.60 -1.10
15-Sep-2021 1,471 1,474 1,450 1,459 5,059 63.60 23,965 24.20 -13
14-Sep-2021 1,498 1,508 1,448 1,461 12,497 163 60,028 59.70 -37
13-Sep-2021 1,477 1,511 1,454 1,484 19,921 358 96,353 56.70 7.85
09-Sep-2021 1,413 1,460 1,406 1,448 10,934 153 50,493 54.20 35.30
08-Sep-2021 1,404 1,465 1,380 1,419 28,068 576 140,357 84.60 15.20
07-Sep-2021 1,400 1,409 1,382 1,401 14,024 140 57,435 27 0.85
06-Sep-2021 1,396 1,420 1,372 1,400 18,652 379 122,584 47.80 3.60
03-Sep-2021 1,340 1,410 1,327 1,371 46,659 751 196,327 83.30 30.80
02-Sep-2021 1,269 1,329 1,263 1,310 10,874 131 73,451 66.20 40.50
01-Sep-2021 1,291 1,293 1,252 1,263 5,810 65.60 27,354 41.50 -28
31-Aug-2021 1,305 1,310 1,270 1,291 8,045 88 45,465 39.90 -14
30-Aug-2021 1,280 1,290 1,266 1,282 5,890 69.60 32,564 24.80 2.30
27-Aug-2021 1,252 1,278 1,239 1,261 5,888 43.30 20,103 38.30 8.55
26-Aug-2021 1,260 1,274 1,226 1,252 8,148 66 28,710 47.80 -8.60
25-Aug-2021 1,271 1,282 1,246 1,254 9,976 141 63,158 35.60 -16
24-Aug-2021 1,226 1,273 1,208 1,257 14,997 137 51,978 64.70 31.50
23-Aug-2021 1,190 1,235 1,172 1,227 13,140 113 51,706 62.80 36.90
20-Aug-2021 1,200 1,207 1,166 1,191 10,544 68.70 38,863 40.30 -8.90
Open ZERO Brokerage Demat Account