Grindwell Norton

Grindwell Norton Ltd Historical Data

NSEBSE

₹2,133.8

(1.24%)

Aug 7, 2026|09:28:06 PM

Invest wise with Expert advice

From Date

07/07/2026

To Date

07/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Jul-2026	2,033.6	2,080	1,981	2,018	10,770	1,53,06,35,458.6	5,32,113
09-Jul-2026	2,020	2,052.2	2,002.3	2,020.7	12,771	11,37,09,093.2	35,422
10-Jul-2026	2,020	2,083.9	2,019.9	2,058.6	6,384	6,77,04,918	15,084
13-Jul-2026	2,050	2,052.3	1,995.1	2,034.3	4,125	3,44,49,421.4	9,823
14-Jul-2026	2,012.5	2,034.1	1,971	2,001.1	8,525	8,89,02,884.1	24,759
15-Jul-2026	2,002.5	2,079.7	2,002.5	2,045.9	9,387	9,40,87,072.2	27,883
16-Jul-2026	2,059	2,455	2,054.9	2,382.3	19,366	73,27,95,127.4	1,49,745
17-Jul-2026	2,400	2,400	2,062.3	2,086.7	64,892	1,24,60,73,525.3	1,05,976
20-Jul-2026	2,090	2,169.4	2,080.4	2,128.1	31,723	39,78,34,587.4	76,974
21-Jul-2026	2,135	2,161.8	2,085.2	2,095.3	7,446	10,31,07,432.7	15,173
22-Jul-2026	2,095	2,106.5	2,015	2,020.8	5,507	6,89,15,147.5	14,043
23-Jul-2026	2,020.1	2,035.9	1,988.9	2,004	8,868	9,26,90,853.1	24,006
24-Jul-2026	1,990	2,043.4	1,984.8	2,011.6	16,881	18,20,50,781.2	27,031
27-Jul-2026	2,017.7	2,028	1,951	2,014.6	9,083	10,91,41,599.9	22,607
28-Jul-2026	2,017	2,053.4	1,981.1	2,043.3	8,774	6,58,03,524.1	14,756
29-Jul-2026	2,043	2,125	2,040	2,118.7	9,753	25,56,81,064	88,476
30-Jul-2026	2,106	2,150	2,055	2,101.8	12,535	31,03,12,257.5	1,04,417
31-Jul-2026	2,106.1	2,134.3	2,102.5	2,120.2	4,668	5,07,91,954.1	15,252
03-Aug-2026	2,130.9	2,146.2	2,061	2,087.8	5,322	4,42,60,379.5	10,837
04-Aug-2026	2,077	2,146.9	2,065.8	2,094.5	5,457	4,40,54,514.7	9,795
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