Price Data Selection & Download
Grindwell Norton Share Price All Time Records & Statistics (Sep 2006 - Jul 2026)
4896 daily OHLCV records on NSE from Sept. 2006 to July 2026.
Share Price All Time High
₹2960.00
July 04, 2024
NSE Exchange
Share Price All Time Low
₹34.80
March 24, 2009
NSE Exchange
Highest Volume Trading Day
1,802,592
March 17, 2022 • ₹1837.90
NSE Exchange
Share Price History Data (Sep 2006 - Jul 2026)
GRINDWELL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1990.00 | ₹2043.40 | ₹1984.80 | ₹2011.60 | 90,565 |
| 2026-07-23 | ₹2020.10 | ₹2035.90 | ₹1988.90 | ₹2004.00 | 46,108 |
| 2026-07-22 | ₹2095.00 | ₹2106.50 | ₹2015.00 | ₹2020.80 | 33,842 |
| 2026-07-21 | ₹2135.00 | ₹2161.80 | ₹2085.20 | ₹2095.30 | 48,732 |
| 2026-07-20 | ₹2090.00 | ₹2169.40 | ₹2080.40 | ₹2128.10 | 186,773 |
| 2026-07-17 | ₹2400.00 | ₹2400.00 | ₹2062.30 | ₹2086.70 | 584,725 |
| 2026-07-16 | ₹2059.00 | ₹2455.00 | ₹2054.90 | ₹2382.30 | 312,817 |
| 2026-07-15 | ₹2002.50 | ₹2079.70 | ₹2002.50 | ₹2045.90 | 45,758 |
| 2026-07-14 | ₹2012.50 | ₹2034.10 | ₹1971.00 | ₹2001.10 | 44,486 |
| 2026-07-13 | ₹2050.00 | ₹2052.30 | ₹1995.10 | ₹2034.30 | 16,915 |
| 2026-07-10 | ₹2020.00 | ₹2083.90 | ₹2019.90 | ₹2058.60 | 33,063 |
| 2026-07-09 | ₹2020.00 | ₹2052.20 | ₹2002.30 | ₹2020.70 | 56,220 |
| 2026-07-08 | ₹2033.60 | ₹2080.00 | ₹1981.00 | ₹2018.00 | 757,976 |
| 2026-07-07 | ₹2073.60 | ₹2093.00 | ₹2025.00 | ₹2033.60 | 30,176 |
| 2026-07-06 | ₹2090.00 | ₹2103.10 | ₹2045.60 | ₹2083.10 | 38,095 |
| 2026-07-03 | ₹2179.00 | ₹2180.00 | ₹2061.00 | ₹2088.50 | 57,408 |
| 2026-07-02 | ₹2160.00 | ₹2179.30 | ₹2144.30 | ₹2173.20 | 84,205 |
| 2026-07-01 | ₹2165.00 | ₹2244.00 | ₹2122.20 | ₹2153.80 | 92,515 |
| 2026-06-30 | ₹2146.80 | ₹2200.00 | ₹2130.10 | ₹2166.10 | 51,096 |
| 2026-06-29 | ₹2228.00 | ₹2228.00 | ₹2126.00 | ₹2146.80 | 91,551 |
| 2026-06-25 | ₹2121.20 | ₹2294.40 | ₹2121.20 | ₹2228.00 | 182,446 |
| 2026-06-24 | ₹2125.00 | ₹2160.00 | ₹2115.00 | ₹2128.40 | 37,105 |
| 2026-06-23 | ₹2119.00 | ₹2177.00 | ₹2102.50 | ₹2125.40 | 70,096 |
| 2026-06-22 | ₹2149.00 | ₹2150.80 | ₹2097.00 | ₹2110.30 | 65,792 |
| 2026-06-19 | ₹2109.00 | ₹2150.00 | ₹2087.00 | ₹2136.80 | 48,173 |
| 2026-06-18 | ₹2062.20 | ₹2127.90 | ₹2058.20 | ₹2105.50 | 69,681 |
| 2026-06-17 | ₹2050.00 | ₹2118.00 | ₹2044.50 | ₹2055.30 | 78,932 |
| 2026-06-16 | ₹2042.00 | ₹2130.00 | ₹2012.10 | ₹2047.30 | 91,035 |
| 2026-06-15 | ₹1975.00 | ₹2040.00 | ₹1951.40 | ₹2023.10 | 84,893 |
| 2026-06-12 | ₹1924.00 | ₹1930.00 | ₹1898.10 | ₹1921.00 | 26,485 |
| 2026-06-11 | ₹1911.70 | ₹1953.00 | ₹1886.40 | ₹1895.20 | 65,353 |
| 2026-06-10 | ₹1932.30 | ₹1967.00 | ₹1900.10 | ₹1914.80 | 24,917 |
| 2026-06-09 | ₹1968.90 | ₹1968.90 | ₹1917.10 | ₹1933.20 | 22,893 |
| 2026-06-08 | ₹1938.60 | ₹1984.90 | ₹1911.40 | ₹1955.60 | 87,169 |
| 2026-06-05 | ₹1915.10 | ₹1971.90 | ₹1915.00 | ₹1958.20 | 76,304 |
| 2026-06-04 | ₹1860.10 | ₹1933.10 | ₹1845.40 | ₹1921.40 | 83,341 |
| 2026-06-03 | ₹1849.80 | ₹1889.30 | ₹1849.80 | ₹1867.00 | 92,642 |
| 2026-06-02 | ₹1837.90 | ₹1875.90 | ₹1817.10 | ₹1859.00 | 47,514 |
| 2026-06-01 | ₹1869.00 | ₹1912.40 | ₹1830.10 | ₹1848.00 | 174,785 |
| 2026-05-29 | ₹1930.00 | ₹1948.60 | ₹1797.80 | ₹1839.80 | 84,867 |
| 2026-05-27 | ₹1913.40 | ₹1945.00 | ₹1893.20 | ₹1912.30 | 26,032 |
| 2026-05-26 | ₹1930.00 | ₹1944.00 | ₹1903.00 | ₹1913.40 | 27,407 |
| 2026-05-25 | ₹1962.10 | ₹1962.10 | ₹1921.10 | ₹1936.00 | 31,824 |
| 2026-05-22 | ₹1962.50 | ₹1975.50 | ₹1930.00 | ₹1943.40 | 44,325 |
| 2026-05-21 | ₹1929.00 | ₹1999.00 | ₹1903.10 | ₹1962.50 | 73,006 |
| 2026-05-20 | ₹1881.30 | ₹2002.70 | ₹1866.00 | ₹1928.80 | 187,583 |
| 2026-05-19 | ₹1860.00 | ₹1900.50 | ₹1852.10 | ₹1877.90 | 112,432 |
| 2026-05-18 | ₹1861.40 | ₹1909.90 | ₹1817.20 | ₹1856.40 | 162,180 |
| 2026-05-15 | ₹1793.80 | ₹1865.00 | ₹1785.00 | ₹1859.90 | 126,333 |
| 2026-05-14 | ₹1766.10 | ₹1802.00 | ₹1744.20 | ₹1793.80 | 165,412 |
| 2026-05-13 | ₹1786.10 | ₹1813.30 | ₹1772.00 | ₹1779.30 | 127,373 |
| 2026-05-12 | ₹1785.00 | ₹1843.20 | ₹1771.20 | ₹1786.70 | 243,282 |
| 2026-05-11 | ₹1746.00 | ₹1871.70 | ₹1721.00 | ₹1798.50 | 1,060,154 |
| 2026-05-08 | ₹1655.40 | ₹1735.80 | ₹1655.40 | ₹1684.80 | 81,885 |
| 2026-05-07 | ₹1646.00 | ₹1674.00 | ₹1633.80 | ₹1659.40 | 91,468 |
| 2026-05-06 | ₹1577.00 | ₹1651.80 | ₹1575.20 | ₹1647.60 | 49,335 |
| 2026-05-05 | ₹1592.70 | ₹1594.50 | ₹1565.00 | ₹1572.20 | 21,222 |
| 2026-05-04 | ₹1575.90 | ₹1632.70 | ₹1570.00 | ₹1592.70 | 54,975 |
| 2026-04-30 | ₹1592.80 | ₹1599.90 | ₹1561.00 | ₹1575.90 | 131,652 |
| 2026-04-29 | ₹1608.40 | ₹1637.20 | ₹1585.50 | ₹1592.10 | 32,262 |
| 2026-04-28 | ₹1636.10 | ₹1650.00 | ₹1603.00 | ₹1616.40 | 22,863 |
| 2026-04-27 | ₹1609.80 | ₹1653.30 | ₹1600.00 | ₹1624.20 | 746,784 |
| 2026-04-24 | ₹1645.80 | ₹1664.30 | ₹1603.70 | ₹1609.80 | 18,396 |
| 2026-04-23 | ₹1667.90 | ₹1674.00 | ₹1640.00 | ₹1645.80 | 10,375 |
| 2026-04-22 | ₹1614.50 | ₹1681.70 | ₹1607.20 | ₹1674.70 | 52,359 |
| 2026-04-21 | ₹1639.00 | ₹1650.30 | ₹1593.20 | ₹1612.00 | 45,465 |
| 2026-04-20 | ₹1575.90 | ₹1631.00 | ₹1566.00 | ₹1627.10 | 53,441 |
| 2026-04-17 | ₹1578.70 | ₹1599.00 | ₹1565.00 | ₹1575.90 | 25,057 |
| 2026-04-16 | ₹1570.60 | ₹1593.00 | ₹1563.30 | ₹1575.50 | 116,001 |
| 2026-04-15 | ₹1543.10 | ₹1579.80 | ₹1530.90 | ₹1560.30 | 64,817 |
| 2026-04-13 | ₹1523.60 | ₹1555.00 | ₹1514.60 | ₹1535.90 | 59,165 |
| 2026-04-10 | ₹1490.20 | ₹1542.20 | ₹1490.20 | ₹1536.60 | 30,950 |
| 2026-04-09 | ₹1505.00 | ₹1510.60 | ₹1476.00 | ₹1492.40 | 17,818 |
| 2026-04-08 | ₹1494.00 | ₹1550.00 | ₹1486.00 | ₹1493.10 | 37,521 |
| 2026-04-07 | ₹1438.60 | ₹1479.00 | ₹1430.20 | ₹1461.10 | 14,496 |
| 2026-04-06 | ₹1390.00 | ₹1452.10 | ₹1390.00 | ₹1438.60 | 38,342 |
| 2026-04-02 | ₹1400.00 | ₹1405.80 | ₹1355.50 | ₹1387.90 | 47,241 |
| 2026-04-01 | ₹1355.60 | ₹1425.00 | ₹1355.60 | ₹1405.40 | 19,497 |
| 2026-03-30 | ₹1368.90 | ₹1377.50 | ₹1341.50 | ₹1353.10 | 38,750 |
| 2026-03-27 | ₹1391.00 | ₹1398.00 | ₹1365.00 | ₹1369.90 | 26,949 |
| 2026-03-25 | ₹1395.00 | ₹1421.40 | ₹1386.90 | ₹1398.80 | 199,732 |
| 2026-03-24 | ₹1374.80 | ₹1391.70 | ₹1355.40 | ₹1385.10 | 30,698 |
| 2026-03-23 | ₹1395.30 | ₹1399.90 | ₹1329.00 | ₹1364.20 | 71,197 |
| 2026-03-20 | ₹1409.00 | ₹1449.00 | ₹1394.30 | ₹1402.20 | 70,732 |
| 2026-03-19 | ₹1421.00 | ₹1439.30 | ₹1385.00 | ₹1392.60 | 52,928 |
| 2026-03-18 | ₹1436.90 | ₹1468.00 | ₹1421.20 | ₹1429.70 | 57,857 |
| 2026-03-17 | ₹1452.00 | ₹1452.00 | ₹1415.20 | ₹1433.20 | 52,321 |
| 2026-03-16 | ₹1436.70 | ₹1461.90 | ₹1401.10 | ₹1452.90 | 45,337 |
| 2026-03-13 | ₹1488.00 | ₹1495.00 | ₹1413.80 | ₹1434.90 | 109,087 |
| 2026-03-12 | ₹1512.40 | ₹1512.40 | ₹1470.20 | ₹1488.00 | 19,181 |
| 2026-03-11 | ₹1532.00 | ₹1555.10 | ₹1507.90 | ₹1514.60 | 40,438 |
| 2026-03-10 | ₹1545.50 | ₹1546.00 | ₹1516.80 | ₹1529.40 | 21,783 |
| 2026-03-09 | ₹1558.20 | ₹1558.20 | ₹1505.00 | ₹1524.40 | 22,922 |
| 2026-03-06 | ₹1570.00 | ₹1583.50 | ₹1553.20 | ₹1568.80 | 19,623 |
| 2026-03-05 | ₹1599.80 | ₹1610.80 | ₹1566.10 | ₹1571.20 | 49,218 |
| 2026-03-04 | ₹1605.00 | ₹1605.00 | ₹1570.20 | ₹1595.20 | 13,200 |
| 2026-03-02 | ₹1600.00 | ₹1633.50 | ₹1584.70 | ₹1621.60 | 56,784 |
| 2026-02-27 | ₹1658.20 | ₹1698.90 | ₹1606.70 | ₹1662.40 | 378,359 |
| 2026-02-26 | ₹1660.00 | ₹1677.00 | ₹1656.00 | ₹1664.80 | 38,759 |
| 2026-02-25 | ₹1670.10 | ₹1685.90 | ₹1647.30 | ₹1662.20 | 13,108 |
| 2026-02-24 | ₹1679.40 | ₹1693.90 | ₹1670.00 | ₹1681.80 | 15,852 |
| 2026-02-23 | ₹1673.40 | ₹1706.40 | ₹1672.20 | ₹1687.70 | 29,332 |
| 2026-02-20 | ₹1640.00 | ₹1694.20 | ₹1639.90 | ₹1672.40 | 16,973 |
| 2026-02-19 | ₹1640.00 | ₹1658.00 | ₹1630.10 | ₹1652.60 | 10,475 |
| 2026-02-18 | ₹1624.50 | ₹1661.90 | ₹1624.50 | ₹1648.90 | 11,396 |
| 2026-02-17 | ₹1590.00 | ₹1635.60 | ₹1590.00 | ₹1624.50 | 14,604 |
| 2026-02-16 | ₹1635.00 | ₹1635.00 | ₹1590.20 | ₹1603.90 | 201,979 |
| 2026-02-13 | ₹1630.00 | ₹1661.80 | ₹1614.00 | ₹1635.70 | 115,640 |
| 2026-02-12 | ₹1665.00 | ₹1667.90 | ₹1644.00 | ₹1650.00 | 21,031 |
| 2026-02-11 | ₹1707.80 | ₹1707.80 | ₹1652.70 | ₹1668.80 | 30,596 |
| 2026-02-10 | ₹1653.30 | ₹1726.00 | ₹1653.30 | ₹1698.20 | 57,482 |
| 2026-02-09 | ₹1638.20 | ₹1674.60 | ₹1620.50 | ₹1653.30 | 31,606 |
| 2026-02-06 | ₹1650.00 | ₹1670.00 | ₹1631.30 | ₹1638.30 | 41,019 |
| 2026-02-05 | ₹1669.00 | ₹1676.30 | ₹1646.00 | ₹1668.80 | 47,766 |
| 2026-02-04 | ₹1644.00 | ₹1683.00 | ₹1600.00 | ₹1671.40 | 65,034 |
| 2026-02-03 | ₹1556.60 | ₹1645.00 | ₹1556.60 | ₹1635.50 | 46,983 |
| 2026-02-02 | ₹1519.20 | ₹1546.80 | ₹1505.00 | ₹1533.60 | 9,078 |
| 2026-02-01 | ₹1530.00 | ₹1541.30 | ₹1511.10 | ₹1519.20 | 7,028 |
| 2026-01-30 | ₹1500.00 | ₹1549.90 | ₹1491.20 | ₹1543.40 | 26,243 |
| 2026-01-29 | ₹1532.40 | ₹1538.40 | ₹1507.50 | ₹1509.90 | 18,362 |
| 2026-01-28 | ₹1535.00 | ₹1554.00 | ₹1520.50 | ₹1532.40 | 26,062 |
| 2026-01-27 | ₹1535.00 | ₹1563.60 | ₹1511.40 | ₹1538.40 | 13,622 |
| 2026-01-23 | ₹1564.90 | ₹1570.30 | ₹1537.00 | ₹1544.90 | 14,483 |
| 2026-01-22 | ₹1565.20 | ₹1580.80 | ₹1552.00 | ₹1559.00 | 10,434 |
| 2026-01-21 | ₹1516.30 | ₹1582.60 | ₹1496.80 | ₹1573.10 | 24,948 |
| 2026-01-20 | ₹1556.00 | ₹1559.90 | ₹1520.50 | ₹1531.20 | 17,375 |
| 2026-01-19 | ₹1583.90 | ₹1596.20 | ₹1561.00 | ₹1566.80 | 14,480 |
| 2026-01-16 | ₹1563.80 | ₹1617.00 | ₹1563.80 | ₹1600.20 | 18,843 |
| 2026-01-14 | ₹1577.70 | ₹1599.90 | ₹1577.70 | ₹1589.80 | 32,316 |
| 2026-01-13 | ₹1553.00 | ₹1584.00 | ₹1553.00 | ₹1577.70 | 35,927 |
| 2026-01-12 | ₹1551.20 | ₹1577.70 | ₹1540.10 | ₹1562.60 | 24,877 |
| 2026-01-09 | ₹1555.00 | ₹1598.50 | ₹1555.00 | ₹1587.90 | 21,409 |
| 2026-01-08 | ₹1579.90 | ₹1600.00 | ₹1568.70 | ₹1575.50 | 10,932 |
| 2026-01-07 | ₹1598.00 | ₹1602.40 | ₹1569.70 | ₹1575.60 | 21,229 |
| 2026-01-06 | ₹1571.20 | ₹1608.50 | ₹1551.50 | ₹1599.90 | 94,691 |
| 2026-01-05 | ₹1552.00 | ₹1588.50 | ₹1551.00 | ₹1581.50 | 19,942 |
| 2026-01-02 | ₹1558.20 | ₹1567.40 | ₹1555.00 | ₹1557.90 | 9,576 |
| 2026-01-01 | ₹1565.00 | ₹1589.00 | ₹1547.90 | ₹1558.20 | 53,162 |
Grindwell Norton Share Price Performance Analysis (Sep 2006 - Jul 2026)
GRINDWELL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+29.10%
₹1558.20 → ₹2011.60
Year to Date
Price Volatility
13.67%
Low Volatility
Year to Date
Average Daily Volume
81,159
Year to Date Average
NSE Exchange
Grindwell Norton Share Price History – Frequently Asked Questions
Common questions about GRINDWELL historical data and records. Examine GRINDWELL quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Grindwell Norton (GRINDWELL)?
The all-time high share price of Grindwell Norton was ₹2960.0 recorded on July 04, 2024 on the NSE exchange.
What is the all-time low share price of Grindwell Norton (GRINDWELL)?
The all-time low share price of Grindwell Norton was ₹34.8 recorded on March 24, 2009 on the NSE exchange.
How can I download GRINDWELL historical share price data?
You can download Grindwell Norton historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRINDWELL shares?
The highest trading volume day for Grindwell Norton was 1,802,592 shares traded on March 17, 2022 on the NSE exchange, with share price at ₹1837.9.