Grindwell Norton Share Price History

Grindwell Norton

CMP as on 14-Jun-21 15:50

₹ 1,177.75
-22.90 -1.91%

Open

₹ 1,200.00

Turnover (lac)

₹ 729

Prev. Close

₹ 1,200.65

Day's Vol (shares)

₹ 61,930

Day's Range (₹)

₹ 1,165.55
₹ 1,217.00

CMP as on14-Jun-21 15:29

₹ 1,185.25
-14.9 -1.24%

Open

₹ 1,208.95

Turnover (lac)

₹ 123

Prev. Close

₹ 1,200.15

Day's Vol (shares)

₹ 3,672

Day's Range

₹ 1,166.95
₹ 1,209.00

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 ()
14-Jun-2021 1,200 1,217 1,166 1,178 5,513 73.30 25,148 51.50 -22
11-Jun-2021 1,214 1,218 1,199 1,201 2,882 50.50 15,603 19.80 -13
10-Jun-2021 1,200 1,220 1,200 1,207 3,615 44.80 13,061 20 7.30
09-Jun-2021 1,219 1,237 1,187 1,199 8,194 101 25,958 49.80 -20
08-Jun-2021 1,204 1,330 1,202 1,206 20,848 305 63,266 128 1.65
07-Jun-2021 1,204 1,229 1,190 1,200 4,583 67.80 29,723 38.60 -4
04-Jun-2021 1,211 1,220 1,190 1,202 5,252 89.10 34,356 29.80 -8.30
03-Jun-2021 1,219 1,229 1,195 1,204 5,260 82.30 27,450 34.30 -14
02-Jun-2021 1,207 1,225 1,195 1,214 7,095 98 34,692 30 7.30
01-Jun-2021 1,221 1,238 1,187 1,200 6,317 83.60 29,752 51.40 -22
31-May-2021 1,242 1,242 1,209 1,220 15,223 160 53,210 33.10 -22
28-May-2021 1,187 1,277 1,187 1,242 30,070 394 91,930 90.30 55.50
27-May-2021 1,205 1,215 1,180 1,187 3,343 39.80 11,867 35 -18
26-May-2021 1,209 1,224 1,182 1,205 9,738 110 35,167 41.30 -4.10
25-May-2021 1,194 1,213 1,175 1,197 6,996 221 138,501 37.80 3.35
24-May-2021 1,195 1,233 1,180 1,188 4,957 54.60 16,870 52.80 -6.80
21-May-2021 1,199 1,235 1,181 1,194 6,386 70.20 17,391 53.90 -5.30
20-May-2021 1,241 1,245 1,168 1,199 11,983 177 52,916 76.70 -42
19-May-2021 1,231 1,275 1,215 1,229 13,319 234 46,730 59.90 -2.40
18-May-2021 1,229 1,246 1,213 1,230 10,832 272 160,357 32.50 1.40
17-May-2021 1,250 1,273 1,216 1,229 21,883 299 65,862 57.30 -21
Open ZERO Brokerage Demat Account