Grindwell Norton

Grindwell Norton Ltd Historical Data

NSEBSE

₹1,962.5

(-0.60%)

Sep 4, 2026|03:58:29 PM

Invest wise with Expert advice

From Date

05/08/2026

To Date

05/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Aug-2026	2,094.5	2,131.3	2,081	2,100.7	9,120	7,76,77,879.6	20,115
06-Aug-2026	2,094	2,124	2,076	2,107.6	7,154	6,64,23,503.1	18,201
07-Aug-2026	2,114	2,152.1	2,091.1	2,133.8	10,312	9,53,52,483.4	25,610
10-Aug-2026	2,120	2,126.8	2,091.1	2,116.5	2,891	2,50,07,124.5	7,133
11-Aug-2026	2,116	2,120.8	2,071.1	2,080.8	2,728	2,32,20,067.2	5,699
12-Aug-2026	2,079	2,127.6	2,079	2,106.2	5,930	6,08,91,920.3	15,646
13-Aug-2026	2,106	2,160	2,106	2,146.3	4,333	3,74,38,698	10,623
14-Aug-2026	2,146.3	2,194	2,135.1	2,167.5	12,810	11,59,63,942.8	28,375
17-Aug-2026	2,167.5	2,190.4	2,148.1	2,163.5	4,675	4,57,69,909.6	11,679
18-Aug-2026	2,159	2,168.8	2,094.5	2,101.3	7,238	5,30,48,628.7	13,317
19-Aug-2026	2,100	2,110.4	2,041	2,052.5	4,914	5,19,33,280.9	13,326
20-Aug-2026	2,053	2,082.5	2,052.5	2,059.3	3,993	3,59,77,948.8	9,363
21-Aug-2026	2,055	2,089.3	2,050.6	2,059.8	5,090	4,11,57,283.1	10,067
24-Aug-2026	2,050	2,074	2,044	2,053.1	6,373	4,50,84,983	12,735
25-Aug-2026	2,053.1	2,075.1	1,992	2,005.8	13,734	13,13,40,460.9	43,921
26-Aug-2026	2,006	2,068.9	2,006	2,055.8	9,176	10,82,76,778	37,912
27-Aug-2026	2,062.5	2,068.5	2,018	2,024.1	3,295	2,11,61,312.8	5,060
28-Aug-2026	2,034.2	2,063.7	2,024.4	2,057.7	5,057	3,21,55,052.8	10,213
31-Aug-2026	2,057.7	2,063.9	2,011.2	2,023	4,040	3,92,00,483.3	10,957
01-Sep-2026	2,012.9	2,014.7	1,965.2	1,983.3	8,085	6,17,17,397.2	16,797
02-Sep-2026	1,983.3	1,999	1,950.1	1,967.5	3,689	2,84,60,323.2	7,827
03-Sep-2026	1,982	2,004.6	1,965	1,974.4	3,392	2,58,98,876	6,996