Grindwell Norton Share Price History

Grindwell Norton

CMP as on 29-Nov-21 15:43

₹ 1,601.15
-85.55 -5.07%

Open

₹ 1,650.10

Turnover (lac)

₹ 2,150

Prev. Close

₹ 1,686.70

Day's Vol (shares)

₹ 1,34,268

Day's Range (₹)

₹ 1,572.55
₹ 1,667.90

CMP as on29-Nov-21 15:29

₹ 1,592.10
-91.45 -5.43%

Open

₹ 1,612.85

Turnover (lac)

₹ 123

Prev. Close

₹ 1,683.55

Day's Vol (shares)

₹ 8,487

Day's Range

₹ 1,574.60
₹ 1,669.50

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 ()
26-Nov-2021 1,785 1,787 1,678 1,687 14,346 122 43,700 109 -98
25-Nov-2021 1,811 1,846 1,791 1,799 14,797 225 81,485 55 -12
24-Nov-2021 1,806 1,835 1,766 1,797 11,473 151 56,555 69.50 -9.30
23-Nov-2021 1,788 1,840 1,778 1,791 16,290 175 71,000 61.90 2.85
22-Nov-2021 1,798 1,813 1,772 1,781 15,295 199 76,083 41.40 -18
18-Nov-2021 1,850 1,877 1,764 1,782 12,606 161 62,413 113 -68
17-Nov-2021 1,842 1,855 1,803 1,850 15,091 171 66,715 51.50 8.20
16-Nov-2021 1,874 1,875 1,824 1,832 38,006 243 100,473 50.70 -42
15-Nov-2021 1,793 1,870 1,770 1,833 22,438 378 137,854 99.80 40.30
12-Nov-2021 1,799 1,807 1,760 1,775 18,968 245 77,953 46.90 -24
11-Nov-2021 1,775 1,819 1,767 1,784 22,130 339 128,783 51.80 9.20
10-Nov-2021 1,690 1,786 1,690 1,767 19,599 340 129,056 96 77.50
09-Nov-2021 1,708 1,759 1,688 1,695 32,188 567 245,227 71.10 -13
08-Nov-2021 1,649 1,725 1,638 1,696 42,238 430 132,779 87 46.60
04-Nov-2021 1,599 1,675 1,536 1,644 3,289 58.80 13,346 139 44.90
03-Nov-2021 1,688 1,698 1,572 1,587 19,511 220 51,385 126 -102
02-Nov-2021 1,676 1,728 1,675 1,688 18,284 168 47,537 53.50 12.50
01-Nov-2021 1,635 1,737 1,635 1,675 18,949 292 81,908 102 39.50
29-Oct-2021 1,590 1,643 1,590 1,620 29,426 357 111,498 53 29.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity