NSE: GRINDWELL | Series: EQ
-
LTP
1,651.30
-22.65 (-1.35 %) -
Open
1,681.00
1,705.70 -
High
1,681.00
1,708.95 -
Low
1,643.30
1,661.55 -
Close
1,652.20
1,673.95 -
52W High
2,632.00
17 Oct, 2024 -
52W Low
1,356.05
04 Mar, 2025
Upper Circuit: 2,008.74
Lower Circuit: 1,339.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,681.00 | 1,681.00 | 1,643.30 | 1,651.30 | 1,652.20 | -21.75 | -1.3 | 2,632.00 | 1,356.05 | 14,537 | 2.41 Crore | 3,730 |
| 02 Apr, 2025 | 1,705.70 | 1,708.95 | 1,661.55 | 1,676.00 | 1,673.95 | -31.75 | -1.86 | 2,632.00 | 1,356.05 | 14,049 | 2.36 Crore | 3,083 |
| 01 Apr, 2025 | 1,675.50 | 1,739.00 | 1,632.00 | 1,683.15 | 1,705.70 | 9.00 | 0.53 | 2,632.00 | 1,356.05 | 40,453 | 6.77 Crore | 9,985 |
| 28 Mar, 2025 | 1,680.00 | 1,738.65 | 1,669.10 | 1,670.00 | 1,696.70 | 32.85 | 1.97 | 2,632.00 | 1,356.05 | 93,308 | 15.88 Crore | 9,476 |
| 27 Mar, 2025 | 1,760.05 | 1,780.00 | 1,623.35 | 1,750.00 | 1,663.85 | -99.75 | -5.66 | 2,632.00 | 1,356.05 | 359,251 | 60.03 Crore | 41,897 |
| 26 Mar, 2025 | 1,775.00 | 1,782.55 | 1,723.25 | 1,760.00 | 1,763.60 | -19.15 | -1.07 | 2,632.00 | 1,356.05 | 61,116 | 10.72 Crore | 15,233 |
| 25 Mar, 2025 | 1,785.00 | 1,814.35 | 1,758.20 | 1,776.65 | 1,782.75 | 2.50 | 0.14 | 2,632.00 | 1,356.05 | 83,952 | 14.97 Crore | 18,894 |
| 24 Mar, 2025 | 1,823.00 | 1,823.00 | 1,759.05 | 1,781.00 | 1,780.25 | -7.00 | -0.39 | 2,632.00 | 1,356.05 | 72,794 | 12.96 Crore | 13,093 |
| 21 Mar, 2025 | 1,679.00 | 1,859.85 | 1,662.90 | 1,780.00 | 1,787.25 | 124.35 | 7.48 | 2,632.00 | 1,356.05 | 89,244 | 15.70 Crore | 14,191 |
| 20 Mar, 2025 | 1,613.90 | 1,682.50 | 1,593.70 | 1,665.00 | 1,662.90 | 49.00 | 3.04 | 2,632.00 | 1,356.05 | 46,611 | 7.69 Crore | 8,490 |
| 19 Mar, 2025 | 1,608.20 | 1,643.75 | 1,608.20 | 1,617.35 | 1,613.90 | 5.70 | 0.35 | 2,632.00 | 1,356.05 | 16,866 | 2.73 Crore | 5,114 |
| 18 Mar, 2025 | 1,556.05 | 1,625.00 | 1,556.05 | 1,604.00 | 1,608.20 | 50.50 | 3.24 | 2,632.00 | 1,356.05 | 32,202 | 5.14 Crore | 8,951 |
| 17 Mar, 2025 | 1,527.60 | 1,572.30 | 1,518.90 | 1,572.15 | 1,557.70 | 30.10 | 1.97 | 2,632.00 | 1,356.05 | 32,482 | 5.02 Crore | 6,872 |
| 13 Mar, 2025 | 1,544.75 | 1,556.90 | 1,518.20 | 1,521.70 | 1,527.60 | -17.15 | -1.11 | 2,632.00 | 1,356.05 | 16,490 | 2.53 Crore | 4,614 |
| 12 Mar, 2025 | 1,571.20 | 1,599.95 | 1,537.00 | 1,540.05 | 1,544.75 | -26.45 | -1.68 | 2,632.00 | 1,356.05 | 14,752 | 2.29 Crore | 3,821 |
| 11 Mar, 2025 | 1,586.00 | 1,599.70 | 1,537.95 | 1,570.80 | 1,571.20 | -30.15 | -1.88 | 2,632.00 | 1,356.05 | 26,267 | 4.13 Crore | 11,283 |
| 10 Mar, 2025 | 1,629.80 | 1,641.00 | 1,585.00 | 1,615.00 | 1,601.35 | -23.00 | -1.42 | 2,632.00 | 1,356.05 | 39,214 | 6.31 Crore | 9,892 |
| 07 Mar, 2025 | 1,566.00 | 1,655.65 | 1,554.30 | 1,627.00 | 1,624.35 | 45.20 | 2.86 | 2,632.00 | 1,356.05 | 102,542 | 16.73 Crore | 28,493 |
| 06 Mar, 2025 | 1,509.80 | 1,598.55 | 1,506.05 | 1,566.00 | 1,579.15 | 83.90 | 5.61 | 2,632.00 | 1,356.05 | 102,391 | 15.89 Crore | 17,146 |
| 05 Mar, 2025 | 1,442.05 | 1,505.80 | 1,442.05 | 1,497.30 | 1,495.25 | 33.60 | 2.3 | 2,632.00 | 1,356.05 | 107,062 | 15.95 Crore | 12,161 |
| 04 Mar, 2025 | 1,361.60 | 1,468.95 | 1,356.05 | 1,461.00 | 1,461.65 | 55.60 | 3.95 | 2,632.00 | 1,356.05 | 68,459 | 9.83 Crore | 18,046 |