Grindwell Norton Share Price History

Grindwell Norton

CMP as on 21-Oct-20 15:51

₹ 544.25
-8.60 -1.56%

Open

₹ 550.10

Turnover (lac)

₹ 29

Prev. Close

₹ 552.85

Day's Vol (shares)

₹ 5,381

Day's Range (₹)

₹ 541.40
₹ 552.70

CMP as on21-Oct-20 15:23

₹ 544.20
-7.7 -1.4%

Open

₹ 551.90

Turnover (lac)

₹ 9

Prev. Close

₹ 551.90

Day's Vol (shares)

₹ 1,470

Day's Range

₹ 543.00
₹ 552.25

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 ()
20-Oct-2020 547 555 547 553 539 5.26 7,690 8.05 5.65
19-Oct-2020 555 562 541 545 2,114 18.40 24,042 21.30 -10
16-Oct-2020 555 555 545 552 1,184 8.59 10,089 9.55 -3.10
15-Oct-2020 546 554 543 548 1,582 8.42 8,540 10.90 2.35
14-Oct-2020 536 548 533 545 679 5.08 7,688 14.80 8.95
13-Oct-2020 546 546 536 538 588 4.22 5,288 10.70 -7.60
12-Oct-2020 545 556 542 544 820 6.66 5,934 13.90 -1.50
09-Oct-2020 543 554 542 543 917 11.10 13,573 12.30 0.45
08-Oct-2020 544 550 540 542 639 4.02 4,420 9.90 -1.50
07-Oct-2020 550 564 536 542 1,640 10.50 8,773 28.20 -8.20
06-Oct-2020 564 569 545 550 1,177 14.30 20,857 23.60 -14
05-Oct-2020 565 580 555 561 3,584 48.20 59,759 24.40 -3.80
01-Oct-2020 546 570 541 562 4,007 56 35,861 28.80 16.60
30-Sep-2020 514 549 514 545 1,674 14.90 15,788 34.90 31.10
29-Sep-2020 523 530 516 517 1,412 5.09 6,402 13.60 -5.40
28-Sep-2020 527 533 522 527 731 5.66 6,535 10.80 0.15
25-Sep-2020 525 535 520 525 1,110 7.38 8,655 15 0.90
24-Sep-2020 533 536 521 525 1,214 5.13 4,508 15.40 -8.60
23-Sep-2020 544 550 523 533 1,358 7.76 6,032 26.90 -10
22-Sep-2020 530 547 503 542 1,758 11 9,741 44.40 12.20
21-Sep-2020 549 570 529 532 1,306 7.20 5,669 40.80 -17