BSE - Delayed Quote INR

Grindwell Norton Limited (GRINDWELL.BO)

Compare
1,586.40
+38.40
+(2.48%)
At close: April 9 at 3:27:20 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20251,547.201,595.001,515.001,586.401,586.401,170
Apr 8, 20251,558.751,579.901,531.001,548.001,548.002,218
Apr 7, 20251,564.001,576.601,492.501,549.551,549.551,424
Apr 4, 20251,653.751,653.751,590.001,596.551,596.552,557
Apr 3, 20251,673.801,674.001,646.001,653.851,653.85770
Apr 2, 20251,694.701,694.701,663.301,673.251,673.25667
Apr 1, 20251,686.251,735.101,633.051,705.201,705.201,340
Mar 28, 20251,717.951,736.251,670.001,686.251,686.254,728
Mar 27, 20251,774.901,779.951,623.001,668.301,668.305,469
Mar 26, 20251,763.151,779.151,732.451,766.101,766.102,320
Mar 25, 20251,849.851,849.851,756.851,781.201,781.203,146
Mar 24, 20251,823.001,827.601,758.051,779.851,779.852,385
Mar 21, 20251,661.401,850.601,661.401,797.301,797.301,380
Mar 20, 20251,629.401,680.001,595.251,660.701,660.70738
Mar 19, 20251,621.401,635.451,610.001,613.101,613.101,336
Mar 18, 20251,579.901,625.001,559.051,607.801,607.801,546
Mar 17, 20251,527.001,575.001,522.101,561.751,561.75760
Mar 13, 20251,539.401,554.951,520.001,525.701,525.702,017
Mar 12, 20251,585.051,595.901,537.001,545.801,545.80652
Mar 11, 20251,577.101,598.701,546.151,570.751,570.751,375
Mar 10, 20251,591.901,636.301,585.051,599.901,599.901,462
Mar 7, 20251,525.051,653.501,525.051,623.051,623.052,136
Mar 6, 20251,491.001,600.001,491.001,573.801,573.803,456
Mar 5, 20251,460.951,506.851,450.001,498.101,498.102,951
Mar 4, 20251,399.951,469.701,360.051,461.901,461.903,688
Mar 3, 20251,410.701,454.351,374.701,407.551,407.555,176
Feb 28, 20251,485.001,497.001,434.151,439.501,439.503,530
Feb 27, 20251,507.001,519.751,470.351,486.201,486.201,065
Feb 25, 20251,445.201,530.001,445.201,509.701,509.703,028
Feb 24, 20251,471.701,523.151,450.001,481.901,481.903,407
Feb 21, 20251,558.251,570.001,498.601,505.801,505.801,394
Feb 20, 20251,502.101,555.001,502.101,525.251,525.253,718
Feb 19, 20251,545.451,564.851,510.751,530.351,530.354,769
Feb 18, 20251,563.701,570.401,515.851,551.451,551.452,552
Feb 17, 20251,601.001,628.251,552.301,560.351,560.352,119
Feb 14, 20251,650.151,712.001,580.951,601.101,601.106,395
Feb 13, 20251,695.401,705.401,640.001,650.151,650.152,046
Feb 12, 20251,751.101,751.101,675.001,691.001,691.001,504
Feb 11, 20251,808.951,820.001,732.001,744.351,744.351,679
Feb 10, 20251,869.201,879.801,802.001,811.001,811.001,128
Feb 7, 20251,898.701,912.551,849.551,877.101,877.10511
Feb 6, 20251,873.351,917.001,873.351,902.701,902.70541
Feb 5, 20251,852.201,885.751,842.351,865.901,865.902,896
Feb 4, 20251,889.151,893.951,850.601,862.751,862.75590
Feb 3, 20251,923.001,933.651,863.801,878.301,878.301,634
Feb 1, 20251,890.051,967.701,866.801,950.051,950.05771
Jan 31, 20251,906.901,940.001,890.751,927.001,927.00739
Jan 30, 20251,851.101,922.001,838.351,898.601,898.603,598
Jan 29, 20251,849.951,850.801,781.251,845.751,845.751,719
Jan 28, 20251,751.751,784.451,716.801,771.351,771.351,822
Jan 27, 20251,780.501,785.001,741.551,777.451,777.452,961
Jan 24, 20251,825.301,855.551,769.851,782.851,782.851,232
Jan 23, 20251,795.151,836.001,772.251,816.401,816.401,152
Jan 22, 20251,819.601,819.601,780.001,795.301,795.301,915
Jan 21, 20251,831.051,848.501,804.001,819.601,819.601,213
Jan 20, 20251,835.001,841.801,815.401,834.351,834.351,302
Jan 17, 20251,827.551,849.001,813.251,824.451,824.451,246
Jan 16, 20251,827.051,856.551,818.001,840.401,840.401,610
Jan 15, 20251,818.101,836.001,804.601,825.601,825.6031,374
Jan 14, 20251,781.051,836.151,781.051,806.051,806.051,721
Jan 13, 20251,835.401,849.951,788.501,797.451,797.453,834
Jan 10, 20251,898.951,898.951,834.001,873.551,873.551,743
Jan 9, 20251,868.951,887.001,843.851,870.251,870.251,028
Jan 8, 20251,885.001,885.001,840.001,853.351,853.352,083
Jan 7, 20251,890.051,904.651,874.001,884.151,884.151,290
Jan 6, 20251,935.051,941.201,867.501,882.501,882.502,485
Jan 3, 20251,945.051,963.201,928.701,933.551,933.551,007
Jan 2, 20251,934.001,967.951,895.051,938.101,938.105,159
Jan 1, 20251,925.601,963.701,921.351,937.301,937.301,582
Dec 31, 20241,910.301,944.701,903.551,921.151,921.151,387
Dec 30, 20241,965.001,978.851,906.001,925.401,925.402,144
Dec 27, 20241,938.051,995.001,938.051,947.951,947.952,051
Dec 26, 20241,965.552,001.551,953.001,959.601,959.60813
Dec 24, 20242,012.752,012.751,972.551,983.551,983.551,830
Dec 23, 20242,047.952,047.951,989.301,999.051,999.052,365
Dec 20, 20242,096.052,102.002,010.002,029.652,029.652,085
Dec 19, 20242,135.302,135.302,078.902,089.752,089.751,398
Dec 18, 20242,216.652,217.752,114.452,125.252,125.251,138
Dec 17, 20242,221.952,222.952,193.302,212.902,212.901,499
Dec 16, 20242,259.952,259.952,208.452,221.502,221.502,237
Dec 13, 20242,200.002,219.102,186.452,212.602,212.60926
Dec 12, 20242,265.552,267.752,190.852,200.402,200.402,377
Dec 11, 20242,161.252,256.102,161.252,245.552,245.554,223
Dec 10, 20242,165.852,198.152,144.252,161.202,161.201,262
Dec 9, 20242,165.102,170.602,149.002,159.802,159.801,339
Dec 6, 20242,157.752,172.452,140.952,165.152,165.151,111
Dec 5, 20242,184.852,186.352,151.552,163.802,163.802,038
Dec 4, 20242,306.952,306.952,173.002,186.352,186.351,880
Dec 3, 20242,119.302,250.002,119.302,207.652,207.654,058
Dec 2, 20242,085.002,112.052,056.902,104.702,104.701,592
Nov 29, 20242,090.002,118.452,076.052,104.452,104.452,347
Nov 28, 20242,099.602,099.602,069.252,088.452,088.451,627
Nov 27, 20242,071.002,110.002,064.002,091.352,091.352,143
Nov 26, 20242,137.952,137.952,067.402,071.652,071.653,369
Nov 25, 20242,069.052,144.002,069.052,107.902,107.90317,011
Nov 22, 20242,077.952,080.452,023.752,065.352,065.351,444
Nov 21, 20242,082.002,082.002,017.952,029.152,029.151,122
Nov 19, 20242,108.802,111.952,090.452,098.202,098.202,105
Nov 18, 20242,089.952,121.702,085.002,096.302,096.301,030
Nov 14, 20242,050.052,110.102,050.052,083.252,083.251,564
Nov 13, 20242,127.002,127.002,068.002,094.602,094.601,416
Nov 12, 20242,137.002,164.102,101.002,114.752,114.751,367
Nov 11, 20242,160.002,160.002,104.002,129.752,129.752,011
Nov 8, 20242,190.002,194.852,155.002,160.652,160.651,189
Nov 7, 20242,229.002,229.002,182.252,191.452,191.452,084
Nov 6, 20242,179.552,243.302,169.652,217.752,217.75836
Nov 4, 20242,253.902,253.902,190.952,207.002,207.001,522
Nov 1, 20242,215.052,268.102,215.052,253.902,253.90623
Oct 31, 20242,161.152,336.452,156.102,213.452,213.45153,006
Oct 29, 20242,133.302,153.952,068.502,114.002,114.005,970
Oct 28, 20242,246.352,246.352,085.002,091.452,091.452,590
Oct 25, 20242,197.002,241.402,119.152,196.652,196.652,789
Oct 24, 20242,270.052,276.102,151.452,167.152,167.153,197
Oct 23, 20242,265.052,292.602,227.002,278.402,278.402,226
Oct 22, 20242,390.102,390.102,267.002,289.552,289.551,225
Oct 21, 20242,465.002,465.002,380.002,397.002,397.00811
Oct 18, 20242,495.002,495.002,410.452,446.402,446.401,305
Oct 17, 20242,561.602,631.902,435.002,452.352,452.356,919
Oct 16, 20242,456.852,534.152,442.852,503.752,503.752,089
Oct 15, 20242,430.002,479.002,426.052,461.952,461.95992
Oct 14, 20242,401.002,463.152,397.552,436.302,436.301,094
Oct 11, 20242,463.952,463.952,402.802,415.652,415.651,063
Oct 10, 20242,380.102,454.002,380.102,448.152,448.152,256
Oct 9, 20242,397.952,415.002,375.202,390.402,390.401,689
Oct 8, 20242,350.002,391.002,350.002,381.952,381.951,414
Oct 7, 20242,450.002,450.002,385.452,396.352,396.352,612
Oct 4, 20242,391.002,463.452,391.002,442.452,442.453,807
Oct 3, 20242,408.852,470.002,397.902,420.952,420.952,935
Oct 1, 20242,391.702,420.952,391.702,411.002,411.001,829
Sep 30, 20242,419.652,425.202,385.052,403.602,403.604,946
Sep 27, 20242,390.052,417.452,385.052,400.402,400.401,502
Sep 26, 20242,415.002,415.152,375.002,385.702,385.702,290
Sep 25, 20242,345.002,403.002,345.002,390.702,390.702,540
Sep 24, 20242,351.302,372.002,337.752,364.502,364.502,688
Sep 23, 20242,360.002,382.052,339.052,351.302,351.303,146
Sep 20, 20242,391.852,423.602,344.302,377.502,377.504,711
Sep 19, 20242,374.102,420.202,323.502,391.852,391.853,299
Sep 18, 20242,396.352,402.902,347.102,370.502,370.501,347
Sep 17, 20242,435.602,454.652,388.302,396.352,396.352,607
Sep 16, 20242,500.002,500.002,423.452,436.802,436.801,039
Sep 13, 20242,459.952,491.402,446.252,473.802,473.80774
Sep 12, 20242,499.002,499.002,451.002,461.552,461.551,267
Sep 11, 20242,435.002,506.102,435.002,469.602,469.60904
Sep 10, 20242,438.302,499.852,411.152,483.802,483.801,723
Sep 9, 20242,468.652,468.652,410.702,422.702,422.702,114
Sep 6, 20242,453.352,539.252,448.002,454.852,454.857,033
Sep 5, 20242,465.002,468.652,430.202,439.252,439.253,049
Sep 4, 20242,450.002,494.002,448.002,452.452,452.452,807
Sep 3, 20242,451.702,512.002,446.502,451.452,451.452,394
Sep 2, 20242,479.952,479.952,430.552,439.902,439.90453
Aug 30, 20242,450.002,469.502,432.002,435.452,435.452,162
Aug 29, 20242,468.752,473.052,433.202,451.352,451.352,482
Aug 28, 20242,416.802,480.002,410.002,469.402,469.401,697
Aug 26, 20242,478.902,485.352,448.452,467.302,467.301,398
Aug 23, 20242,501.002,501.002,443.502,482.902,482.90703
Aug 22, 20242,530.002,530.002,457.052,467.352,467.35859
Aug 21, 20242,506.002,506.002,450.002,460.652,460.651,827
Aug 20, 20242,400.052,482.402,400.052,463.702,463.70745
Aug 19, 20242,461.152,491.202,421.002,444.252,444.251,099
Aug 16, 20242,423.602,459.602,407.552,451.102,451.101,006
Aug 14, 20242,402.202,422.452,391.602,403.352,403.351,659
Aug 13, 20242,519.452,519.452,391.302,400.902,400.901,372
Aug 12, 20242,415.002,423.702,384.002,417.502,417.501,749
Aug 9, 20242,405.002,440.552,369.502,426.302,426.301,344
Aug 8, 20242,420.252,464.052,382.202,395.602,395.602,208
Aug 7, 20242,420.252,442.552,389.702,431.702,431.702,802
Aug 6, 20242,460.002,484.552,403.602,415.702,415.703,293
Aug 5, 20242,441.002,469.952,390.002,426.652,426.659,434
Aug 2, 20242,580.002,580.002,518.852,530.152,530.151,621
Aug 1, 20242,652.002,652.002,554.252,571.452,571.455,749
Jul 31, 20242,691.152,691.152,578.802,589.152,589.154,744
Jul 30, 20242,732.002,756.302,662.402,678.352,678.353,344
Jul 29, 20242,612.902,785.002,612.902,732.452,732.459,159
Jul 26, 20242,550.402,610.002,520.002,592.052,592.053,560
Jul 25, 20242,608.002,608.002,527.552,550.402,550.402,128
Jul 24, 20242,535.602,618.502,529.602,593.302,593.303,328
Jul 23, 20242,537.302,607.452,505.702,554.652,554.652,617
Jul 22, 20242,602.952,602.952,523.302,549.802,549.805,120
Jul 19, 20242,577.252,648.802,565.302,603.052,603.052,141
Jul 18, 20242,695.102,715.002,621.102,648.752,648.755,558
Jul 16, 20242,665.002,720.252,651.002,675.152,675.153,024
Jul 15, 20242,736.052,736.052,652.302,664.652,664.652,722
Jul 12, 20242,720.502,745.002,669.952,682.752,682.754,383
Jul 11, 20242,799.152,824.302,718.752,731.302,731.302,741
Jul 10, 20242,888.802,911.402,775.402,788.002,788.004,103
Jul 9, 2024 17.00 Dividend
Jul 9, 20242,830.002,902.852,806.302,886.902,886.903,518
Jul 8, 20242,895.952,895.952,813.252,834.502,817.502,975
Jul 5, 20242,935.052,946.352,850.002,858.252,841.111,663
Jul 4, 20242,880.002,959.452,880.002,948.602,930.923,423
Jul 3, 20242,854.002,930.002,849.202,921.402,903.882,126
Jul 2, 20242,841.002,927.052,821.202,853.502,836.396,781
Jul 1, 20242,751.252,843.052,740.052,834.052,817.054,853
Jun 28, 20242,717.502,749.952,695.052,730.152,713.783,917
Jun 27, 20242,739.852,749.202,668.452,704.002,687.781,997
Jun 26, 20242,723.852,760.902,698.702,750.402,733.902,144
Jun 25, 20242,748.402,748.402,697.652,723.152,706.823,284
Jun 24, 20242,707.152,812.202,707.152,743.502,727.052,745
Jun 21, 20242,766.452,791.952,688.102,727.352,710.992,650
Jun 20, 20242,743.002,796.302,735.352,752.402,735.892,942
Jun 19, 20242,699.902,854.002,681.652,743.802,727.347,296
Jun 18, 20242,714.002,738.252,642.702,707.402,691.163,168
Jun 14, 20242,702.202,724.302,684.152,714.652,698.371,546
Jun 13, 20242,698.952,730.902,690.152,711.652,695.392,174
Jun 12, 20242,600.052,711.702,600.052,680.902,664.822,616
Jun 11, 20242,655.052,662.202,614.852,632.152,616.362,322
Jun 10, 20242,616.802,674.852,607.702,649.702,633.813,620
Jun 7, 20242,549.702,738.452,549.702,616.802,601.116,828
Jun 6, 20242,426.102,572.002,426.102,536.702,521.495,054
Jun 5, 20242,550.002,550.002,397.002,401.902,387.491,889
Jun 4, 20242,576.102,599.202,410.652,496.852,481.885,211
Jun 3, 20242,703.902,703.902,562.802,574.702,559.264,468
May 31, 20242,500.052,605.252,500.052,561.402,546.0419,165
May 30, 20242,597.952,774.002,482.552,508.102,493.0642,343
May 29, 20242,355.002,639.952,355.002,598.702,583.1126,830
May 28, 20242,350.002,394.352,324.052,390.652,376.3117,719
May 27, 20242,365.002,365.002,309.052,329.252,315.284,119
May 24, 20242,341.902,388.002,334.652,369.102,354.89825
May 23, 20242,439.952,439.952,299.352,342.102,328.051,383
May 22, 20242,281.052,399.002,281.052,378.752,364.48721
May 21, 20242,350.052,384.752,302.302,328.152,314.193,697
May 17, 20242,398.652,398.652,349.552,373.652,359.411,002
May 16, 20242,280.052,370.952,278.002,358.552,344.402,926
May 15, 20242,250.002,288.002,250.002,281.352,267.673,254
May 14, 20242,225.002,270.752,225.002,250.202,236.701,008
May 13, 20242,171.002,240.002,072.402,230.902,217.526,891
May 10, 20242,161.102,172.952,130.552,162.152,149.181,098
May 9, 20242,166.902,230.002,152.452,156.352,143.422,651
May 8, 20242,167.202,180.002,137.102,152.002,139.091,806
May 7, 20242,208.652,216.352,150.002,165.602,152.613,924
May 6, 20242,115.052,262.402,091.102,213.902,200.629,934
May 3, 20242,105.202,125.252,087.502,113.052,100.381,531
May 2, 20242,140.502,151.952,115.752,124.402,111.661,388
Apr 30, 20242,079.602,137.002,079.602,113.352,100.685,231
Apr 29, 20242,100.002,108.952,053.702,068.802,056.391,534
Apr 26, 20242,072.052,126.602,072.052,088.102,075.581,679
Apr 25, 20242,116.552,119.002,078.602,096.852,084.271,825
Apr 24, 20242,070.002,121.002,069.952,103.602,090.982,272
Apr 23, 20242,056.052,075.902,044.702,065.402,053.011,172
Apr 22, 20242,057.952,059.502,043.452,049.202,036.91498
Apr 19, 20242,019.852,063.002,009.352,039.102,026.872,721
Apr 18, 20242,074.002,086.952,025.502,035.352,023.142,728
Apr 16, 20242,100.102,131.802,073.802,078.452,065.981,275
Apr 15, 20242,052.152,152.952,039.702,134.702,121.902,464
Apr 12, 20242,052.102,094.252,052.102,064.152,051.771,206
Apr 10, 20242,072.402,090.652,049.352,065.952,053.562,744
Apr 9, 20242,080.452,085.002,053.902,072.402,059.97989