Grindwell Norton Share Price History

Grindwell Norton

CMP as on 27-Nov-20 15:59

₹ 598.05
6.85 1.16%

Open

₹ 592.00

Turnover (lac)

₹ 368

Prev. Close

₹ 591.20

Day's Vol (shares)

₹ 61,605

Day's Range (₹)

₹ 592.00
₹ 609.00

CMP as on27-Nov-20 15:40

₹ 598.65
7.85 1.33%

Open

₹ 573.35

Turnover (lac)

₹ 9

Prev. Close

₹ 590.80

Day's Vol (shares)

₹ 15,411

Day's Range

₹ 573.35
₹ 605.00

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 ()
27-Nov-2020 592 609 592 598 5,691 37 26,548 17 6.05
26-Nov-2020 616 618 589 591 3,974 34.90 31,840 29 -25
25-Nov-2020 588 606 588 600 8,368 45.10 50,482 18.20 12.20
24-Nov-2020 579 590 574 586 2,853 20.70 23,362 16.10 6.55
23-Nov-2020 580 584 575 577 2,202 16.70 22,317 8.65 -3.40
20-Nov-2020 582 591 575 580 2,541 12.80 12,531 15.90 -1.70
19-Nov-2020 572 586 565 579 4,959 38.50 33,103 20.80 6.80
18-Nov-2020 557 572 557 570 3,691 35.10 33,930 15.30 12.80
17-Nov-2020 550 564 545 554 3,049 95.70 163,923 18.70 4.35
14-Nov-2020 550 555 546 550 296 2.71 3,527 8.80 -0.30
13-Nov-2020 545 549 539 545 2,669 26.40 42,288 10 0.65
12-Nov-2020 541 559 539 542 1,811 26 39,935 19.70 1.30
11-Nov-2020 543 548 538 541 607 6.34 7,759 9.85 -2.40
10-Nov-2020 553 553 541 544 819 6.92 8,886 11.70 -8.10
09-Nov-2020 547 570 544 550 910 14.20 18,494 25.80 3.05
06-Nov-2020 559 562 541 545 921 4.27 4,306 20.50 -14
05-Nov-2020 550 558 547 556 1,030 9.01 13,653 10.70 6
04-Nov-2020 549 570 544 547 872 7.32 8,766 26.10 -2.90
03-Nov-2020 555 560 549 552 2,305 12 15,956 11 -3.40
02-Nov-2020 560 568 533 553 3,029 51.50 68,473 35.20 -7.30