NSE - Delayed Quote INR

Grindwell Norton Limited (GRINDWELL.NS)

1,844.00
+36.70
+(2.03%)
At close: June 5 at 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20251,819.201,884.001,810.301,844.001,844.0059,157
Jun 4, 20251,808.001,814.901,781.101,807.301,807.3021,862
Jun 3, 20251,789.801,810.001,772.301,796.901,796.9043,429
Jun 2, 20251,796.601,804.001,760.001,773.001,773.0023,041
May 30, 20251,790.501,818.001,743.701,796.601,796.6093,147
May 29, 20251,806.501,806.501,770.001,780.201,780.2015,480
May 28, 20251,786.301,824.001,781.601,796.201,796.2044,189
May 27, 20251,759.001,798.901,751.201,786.301,786.30106,269
May 26, 20251,770.001,784.201,746.501,752.801,752.8028,452
May 23, 20251,808.001,815.001,767.501,772.101,772.1028,446
May 22, 20251,773.801,798.901,759.901,795.301,795.3017,483
May 21, 20251,799.901,807.801,759.701,773.801,773.8028,987
May 20, 20251,748.001,796.701,741.001,787.601,787.6045,156
May 19, 20251,794.201,804.001,740.101,746.701,746.7029,399
May 16, 20251,779.901,836.001,758.501,780.001,780.0040,250
May 15, 20251,690.701,825.601,682.701,766.201,766.20222,743
May 14, 20251,661.901,713.601,653.001,682.601,682.6052,592
May 13, 20251,649.001,683.901,640.001,666.501,666.5041,560
May 12, 20251,637.001,710.001,630.001,641.101,641.10108,569
May 9, 20251,672.001,710.201,587.701,611.701,611.70194,275
May 8, 20251,559.001,820.001,538.601,771.301,771.30817,295
May 7, 20251,530.001,584.001,518.201,544.701,544.70115,573
May 6, 20251,636.201,643.601,560.001,570.101,570.1042,653
May 5, 20251,675.001,681.601,636.001,644.201,644.2015,653
May 2, 20251,686.101,705.301,657.801,682.201,682.2011,488
Apr 30, 20251,742.501,749.001,676.101,686.101,686.1023,533
Apr 29, 20251,710.001,749.501,700.501,732.201,732.2026,761
Apr 28, 20251,657.901,725.001,653.201,709.501,709.5023,881
Apr 25, 20251,715.001,722.201,662.601,679.901,679.9014,744
Apr 24, 20251,707.401,732.501,700.001,718.901,718.9011,194
Apr 23, 20251,740.301,744.201,691.001,716.201,716.2023,393
Apr 22, 20251,725.001,762.501,706.601,744.501,744.5031,438
Apr 21, 20251,701.001,720.501,677.801,714.401,714.4016,387
Apr 17, 20251,679.801,704.001,656.101,698.901,698.9019,393
Apr 16, 20251,694.601,712.001,666.101,677.401,677.4026,855
Apr 15, 20251,613.201,716.001,609.101,694.601,694.6039,175
Apr 11, 20251,598.951,623.701,563.201,600.201,600.20229,836
Apr 9, 20251,558.251,595.951,512.201,586.351,586.3519,889
Apr 8, 20251,559.001,572.201,523.751,548.201,548.2023,696
Apr 7, 20251,535.751,574.001,491.151,549.201,549.2041,386
Apr 4, 20251,644.651,645.701,589.001,598.301,598.3015,363
Apr 3, 20251,681.001,681.001,643.301,652.201,652.2014,537
Apr 2, 20251,705.701,708.951,661.551,673.951,673.9514,049
Apr 1, 20251,675.501,739.001,632.001,705.701,705.7040,453
Mar 28, 20251,680.001,738.651,669.101,696.701,696.7093,308
Mar 27, 20251,760.051,780.001,623.351,663.851,663.85359,251
Mar 26, 20251,775.001,782.551,723.251,763.601,763.6061,116
Mar 25, 20251,785.001,814.351,758.201,782.751,782.7583,952
Mar 24, 20251,823.001,823.001,759.051,780.251,780.2572,794
Mar 21, 20251,679.001,859.851,662.901,787.251,787.2589,244
Mar 20, 20251,613.901,682.501,593.701,662.901,662.9046,611
Mar 19, 20251,608.201,643.751,608.201,613.901,613.9016,866
Mar 18, 20251,557.701,557.701,557.701,557.701,557.70-
Mar 17, 20251,527.601,572.301,518.901,557.701,557.7032,482
Mar 13, 20251,544.751,556.901,518.201,527.601,527.6016,490
Mar 12, 20251,571.201,599.951,537.001,544.751,544.7514,752
Mar 11, 20251,586.001,599.701,537.951,571.201,571.2026,267
Mar 10, 20251,629.801,641.001,585.001,601.351,601.3539,214
Mar 7, 20251,566.001,655.651,554.301,624.351,624.35102,542
Mar 6, 20251,509.801,598.551,506.051,579.151,579.15102,391
Mar 5, 20251,442.051,505.801,442.051,495.251,495.25107,062
Mar 4, 20251,361.601,468.951,356.051,461.651,461.6568,459
Mar 3, 20251,437.851,446.951,373.051,406.051,406.05107,194
Feb 28, 20251,494.801,495.001,432.751,437.851,437.8593,601
Feb 27, 20251,515.001,524.251,468.801,485.401,485.4052,988
Feb 25, 20251,480.801,529.951,455.051,507.351,507.3545,535
Feb 24, 20251,507.151,526.001,445.901,480.801,480.80162,796
Feb 21, 20251,535.001,574.001,497.101,509.151,509.1536,984
Feb 20, 20251,522.401,552.901,509.751,527.701,527.7044,873
Feb 19, 20251,545.001,568.851,511.301,529.451,529.45100,945
Feb 18, 20251,565.001,571.901,515.051,546.101,546.1031,683
Feb 17, 20251,604.951,629.951,551.001,563.651,563.6529,433
Feb 14, 20251,662.501,712.401,580.051,604.001,604.00120,240
Feb 13, 20251,698.001,710.651,638.451,651.251,651.2547,112
Feb 12, 20251,757.001,757.001,673.001,685.401,685.4026,713
Feb 11, 20251,809.251,809.601,730.301,745.251,745.2538,033
Feb 10, 20251,870.001,884.951,790.001,809.651,809.6514,814
Feb 7, 20251,880.001,913.801,845.501,876.801,876.8013,301
Feb 6, 20251,878.401,919.801,868.201,907.901,907.9016,696
Feb 5, 20251,854.501,889.001,842.101,880.151,880.1527,640
Feb 4, 20251,889.201,894.251,849.601,860.301,860.3056,129
Feb 3, 20251,936.901,936.901,861.701,878.701,878.7011,905
Feb 1, 20251,885.001,965.001,865.001,948.801,948.8011,677
Jan 31, 20251,909.001,940.951,888.001,927.451,927.4533,823
Jan 30, 20251,853.601,924.001,841.101,899.551,899.5533,971
Jan 29, 20251,786.101,851.551,778.051,847.851,847.8523,486
Jan 28, 20251,777.201,784.101,714.501,772.151,772.1593,060
Jan 27, 20251,793.951,793.951,740.851,777.251,777.2520,940
Jan 24, 20251,820.651,860.001,771.651,794.151,794.1526,777
Jan 23, 20251,799.001,837.451,772.001,818.851,818.8599,194
Jan 22, 20251,819.251,823.301,780.001,799.451,799.4523,248
Jan 21, 20251,833.601,849.451,802.001,819.251,819.2514,895
Jan 20, 20251,837.251,847.801,815.001,833.601,833.6013,781
Jan 17, 20251,827.551,848.951,812.951,822.951,822.9515,818
Jan 16, 20251,835.951,853.001,818.651,827.551,827.5591,514
Jan 15, 20251,807.901,837.301,804.351,824.101,824.1029,821
Jan 14, 20251,802.001,839.451,787.551,807.901,807.9031,449
Jan 13, 20251,854.001,854.051,788.001,803.101,803.1058,714
Jan 10, 20251,862.001,895.951,833.401,869.651,869.6530,977
Jan 9, 20251,847.551,888.951,844.951,870.451,870.4521,421
Jan 8, 20251,870.201,882.351,839.601,850.301,850.3032,769
Jan 7, 20251,900.001,915.201,873.651,884.001,884.0033,170
Jan 6, 20251,946.351,947.001,866.001,883.751,883.7532,222
Jan 3, 20251,951.851,964.351,927.101,933.301,933.3023,710
Jan 2, 20251,940.001,946.551,895.001,939.201,939.2057,421
Jan 1, 20251,920.201,967.201,920.201,934.001,934.0015,852
Dec 31, 20241,910.001,947.751,901.001,919.901,919.9037,992
Dec 30, 20241,960.001,979.901,906.951,926.501,926.5073,312
Dec 27, 20241,953.002,000.651,935.751,948.001,948.0056,069
Dec 26, 20241,999.002,004.301,953.001,958.551,958.5524,142
Dec 24, 20242,010.002,013.451,972.001,986.501,986.5017,555
Dec 23, 20242,028.002,039.401,986.701,999.451,999.4516,611
Dec 20, 20242,090.002,107.452,006.502,028.502,028.5029,874
Dec 19, 20242,130.002,147.702,071.502,089.602,089.6026,931
Dec 18, 20242,190.002,221.952,112.202,125.752,125.7561,782
Dec 17, 20242,216.202,222.002,192.702,215.102,215.1020,095
Dec 16, 20242,215.002,255.902,207.702,216.202,216.2065,925
Dec 13, 20242,200.002,220.002,185.052,211.202,211.2016,836
Dec 12, 20242,265.002,280.002,196.702,209.802,209.8032,090
Dec 11, 20242,174.352,255.602,163.002,246.702,246.7075,447
Dec 10, 20242,169.002,199.002,133.802,160.202,160.2031,513
Dec 9, 20242,146.502,174.002,146.502,161.852,161.8512,836
Dec 6, 20242,150.002,175.002,140.002,161.702,161.7013,850
Dec 5, 20242,170.002,188.902,152.002,164.552,164.5517,560
Dec 4, 20242,215.852,240.502,171.002,180.502,180.5043,302
Dec 3, 20242,110.102,251.302,110.102,215.852,215.8597,932
Dec 2, 20242,072.052,113.902,054.002,105.602,105.6033,720
Nov 29, 20242,088.502,120.402,075.752,102.002,102.0067,502
Nov 28, 20242,071.002,099.752,066.952,088.502,088.5029,848
Nov 27, 20242,069.002,113.352,064.702,094.352,094.3517,256
Nov 26, 20242,115.902,115.902,067.002,072.352,072.3532,983
Nov 25, 20242,079.202,146.002,079.202,102.002,102.00754,144
Nov 22, 20242,022.152,085.002,022.102,064.902,064.9025,922
Nov 21, 20242,080.652,083.452,015.602,031.302,031.3028,884
Nov 19, 20242,103.202,114.402,090.002,098.552,098.5515,793
Nov 18, 20242,084.802,124.002,081.002,096.052,096.0529,889
Nov 14, 20242,060.502,110.852,060.502,084.802,084.8090,124
Nov 13, 20242,110.002,118.002,066.002,090.652,090.6527,177
Nov 12, 20242,128.702,166.502,082.352,120.202,120.2018,187
Nov 11, 20242,141.502,164.402,102.002,128.702,128.7035,663
Nov 8, 20242,198.602,198.602,151.102,161.902,161.909,653
Nov 7, 20242,224.552,224.652,181.902,191.152,191.1523,903
Nov 6, 20242,176.002,240.002,167.552,217.102,217.1020,674
Nov 5, 20242,209.102,218.452,151.002,173.652,173.6528,447
Nov 4, 20242,259.002,259.002,191.102,202.002,202.0096,688
Nov 1, 20242,251.952,304.752,218.702,251.852,251.8510,801
Oct 31, 20242,165.502,339.002,151.652,213.552,213.55791,588
Oct 30, 20242,121.802,187.452,118.802,151.302,151.3040,003
Oct 29, 20242,119.002,150.002,066.002,111.202,111.20120,928
Oct 28, 20242,202.302,213.352,083.552,090.702,090.7069,382
Oct 25, 20242,177.302,238.752,118.452,202.302,202.3034,335
Oct 24, 20242,276.702,277.952,148.602,166.452,166.4538,660
Oct 23, 20242,263.402,295.602,224.252,276.702,276.7017,820
Oct 22, 20242,401.002,401.002,265.052,287.002,287.0037,456
Oct 21, 20242,454.302,467.452,381.052,401.402,401.4014,005
Oct 18, 20242,415.002,466.802,410.202,448.152,448.15163,086
Oct 17, 20242,536.452,632.002,430.002,451.602,451.60147,243
Oct 16, 20242,450.002,543.002,441.252,511.352,511.35280,160
Oct 15, 20242,430.002,479.902,420.002,466.902,466.9026,506
Oct 14, 20242,432.252,465.802,398.002,439.352,439.3571,438
Oct 11, 20242,466.002,470.002,401.102,416.502,416.5013,770
Oct 10, 20242,400.002,469.552,392.002,450.652,450.6527,331
Oct 9, 20242,392.052,416.902,377.002,390.002,390.0012,822
Oct 8, 20242,398.952,410.002,357.152,380.852,380.8515,474
Oct 7, 20242,455.002,456.952,382.152,398.952,398.9543,961
Oct 4, 20242,420.102,469.952,395.002,441.152,441.15185,684
Oct 3, 20242,413.752,477.952,392.552,420.102,420.1084,427
Oct 1, 20242,400.002,423.002,394.002,413.752,413.7514,592
Sep 30, 20242,400.052,426.002,385.252,405.502,405.5030,928
Sep 27, 20242,404.002,419.952,382.052,400.152,400.1532,974
Sep 26, 20242,402.352,410.002,374.702,388.302,388.30135,779
Sep 25, 20242,377.902,403.652,375.002,390.352,390.3523,753
Sep 24, 20242,350.002,375.002,340.002,363.852,363.8533,735
Sep 23, 20242,374.002,379.952,335.052,350.252,350.2527,416
Sep 20, 20242,394.502,425.602,345.152,376.752,376.7550,251
Sep 19, 20242,369.952,418.852,325.202,391.552,391.5538,003
Sep 18, 20242,409.702,413.702,346.002,367.902,367.9022,765
Sep 17, 20242,445.802,454.652,387.002,397.702,397.7029,461
Sep 16, 20242,480.002,480.002,423.002,435.552,435.5513,144
Sep 13, 20242,463.102,491.002,444.552,469.502,469.5013,683
Sep 12, 20242,477.902,477.952,451.002,463.102,463.1013,369
Sep 11, 20242,492.252,509.202,458.602,468.152,468.1516,036
Sep 10, 20242,434.202,500.002,411.002,492.252,492.2535,537
Sep 9, 20242,452.002,467.452,410.052,425.052,425.0589,902
Sep 6, 20242,450.752,539.402,445.002,450.302,450.30188,694
Sep 5, 20242,461.452,469.102,429.902,440.252,440.25110,135
Sep 4, 20242,457.002,496.952,450.752,453.952,453.9514,827
Sep 3, 20242,454.352,512.752,445.202,458.502,458.5048,372
Sep 2, 20242,460.002,460.002,430.002,438.902,438.9058,923
Aug 30, 20242,463.552,472.902,429.002,440.502,440.50116,868
Aug 29, 20242,482.152,482.152,436.902,451.252,451.2583,201
Aug 28, 20242,415.002,488.002,408.152,466.902,466.90156,827
Aug 27, 20242,480.252,480.252,401.152,416.102,416.1031,752
Aug 26, 20242,488.702,488.702,448.002,465.702,465.7064,525
Aug 23, 20242,484.352,490.752,442.002,473.452,473.4525,718
Aug 22, 20242,478.452,509.002,453.302,469.102,469.1048,169
Aug 21, 20242,477.852,503.452,446.002,466.102,466.1022,854
Aug 20, 20242,449.902,484.152,430.002,462.202,462.20141,106
Aug 19, 20242,455.002,490.002,420.302,444.652,444.6532,451
Aug 16, 20242,409.502,465.002,405.202,454.052,454.0517,412
Aug 14, 20242,407.302,424.002,394.802,407.052,407.0528,618
Aug 13, 20242,418.002,444.002,390.052,400.652,400.6540,386
Aug 12, 20242,424.802,425.902,382.152,416.602,416.6050,767
Aug 9, 20242,405.002,442.702,367.802,422.802,422.80135,087
Aug 8, 20242,440.602,465.002,379.202,399.152,399.1522,096
Aug 7, 20242,429.002,445.002,388.102,429.252,429.2533,466
Aug 6, 20242,448.702,491.952,403.002,411.152,411.1548,662
Aug 5, 20242,441.002,475.752,388.452,430.152,430.1546,281
Aug 2, 20242,571.702,574.152,517.002,529.102,529.1021,778
Aug 1, 20242,580.552,615.002,555.002,571.552,571.5537,392
Jul 31, 20242,700.002,705.002,578.002,588.552,588.5568,809
Jul 30, 20242,756.002,756.002,662.002,670.002,670.0061,849
Jul 29, 20242,608.002,787.302,603.052,736.352,736.35141,646
Jul 26, 20242,561.402,608.002,520.002,590.852,590.8551,888
Jul 25, 20242,595.852,600.002,527.802,549.202,549.2076,258
Jul 24, 20242,549.902,620.502,528.052,592.502,592.5045,263
Jul 23, 20242,550.002,609.152,505.002,548.902,548.9042,478
Jul 22, 20242,543.052,584.952,522.652,550.852,550.85236,642
Jul 19, 20242,655.152,659.802,563.002,602.102,602.10161,149
Jul 18, 20242,691.102,722.002,620.102,649.852,649.85225,072
Jul 16, 20242,670.552,723.402,650.052,674.552,674.55299,551
Jul 15, 20242,688.402,693.952,653.352,664.102,664.1078,379
Jul 12, 20242,747.452,747.952,670.002,680.502,680.50151,649
Jul 11, 20242,780.052,824.402,712.502,728.852,728.8521,312
Jul 10, 20242,891.502,916.702,775.052,787.002,787.0076,707
Jul 9, 2024 17 Dividend
Jul 9, 20242,829.902,899.002,806.052,887.802,887.8029,392
Jul 8, 20242,884.652,886.252,808.102,829.202,812.2063,756
Jul 5, 20242,936.902,951.752,848.352,856.352,839.1976,146
Jul 4, 20242,905.902,960.002,905.902,950.952,933.2266,050
Jul 3, 20242,845.002,931.302,844.952,920.152,902.6035,458
Jul 2, 20242,849.952,930.002,822.802,854.202,837.0599,830
Jul 1, 20242,750.952,845.002,737.552,832.802,815.7864,762
Jun 28, 20242,717.552,751.502,695.752,733.602,717.1737,466
Jun 27, 20242,731.002,752.202,665.002,700.752,684.5233,102
Jun 26, 20242,740.402,765.702,700.052,751.352,734.8252,298
Jun 25, 20242,765.002,765.002,695.002,724.102,707.7350,471
Jun 24, 20242,695.002,813.952,695.002,742.002,725.5254,878
Jun 21, 20242,770.652,795.002,703.302,736.852,720.4156,923
Jun 20, 20242,754.802,799.002,731.302,753.302,736.7666,285
Jun 19, 20242,698.452,855.002,679.652,743.852,727.36189,478
Jun 18, 20242,730.002,741.252,641.052,708.652,692.3740,094
Jun 14, 20242,712.002,722.502,681.002,714.652,698.3485,204
Jun 13, 20242,700.702,734.052,688.052,711.752,695.4665,577
Jun 12, 20242,637.402,715.002,636.502,683.852,667.7262,388
Jun 11, 20242,669.002,669.452,610.002,632.702,616.8830,082
Jun 10, 20242,629.952,674.002,607.052,652.102,636.1636,998
Jun 7, 20242,543.602,756.352,541.002,611.702,596.01217,607
Jun 6, 20242,405.652,570.002,405.652,538.152,522.90123,933
Jun 5, 20242,529.002,548.502,396.002,405.602,391.1547,259

Related Tickers

APOLLOPIPE.NS Apollo Pipes Limited
433.10
-2.54%
 
KAJARIACER.BO Kajaria Ceramics Limited
1,012.40
-1.11%
 
RAMCOIND.NS Ramco Industries Limited
264.70
-3.68%
 
BLUESTARCO.NS Blue Star Limited
1,585.00
+2.16%
 
NITCO.NS NITCO Limited
145.78
-0.31%
 
LEXUS.NS Lexus Granito (India) Limited
35.47
+2.72%
 
FINPIPE.NS Finolex Industries Limited
214.68
-0.98%
 
ASTRAL.NS Astral Limited
1,510.20
-0.80%
 
PRINCEPIPE.NS Prince Pipes and Fittings Limited
326.75
-0.49%
 
POKARNA.NS Pokarna Limited
1,085.00
+3.73%