GRM Overseas Limited (BOM:531449)
India · Delayed Price · Currency is INR 361.55
+2.05 (0.57%)
At close: Sep 5, 2025
GRM Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 359.60 | 365.00 | 358.15 | 361.55 | 361.55 | 0.57% | 5,414 |
| Sep 4, 2025 | 361.90 | 363.35 | 354.80 | 359.50 | 359.50 | 0.73% | 25,800 |
| Sep 3, 2025 | 370.65 | 371.30 | 355.00 | 356.90 | 356.90 | -3.59% | 29,646 |
| Sep 2, 2025 | 371.80 | 372.55 | 368.00 | 370.20 | 370.20 | 0.38% | 7,693 |
| Sep 1, 2025 | 367.95 | 378.00 | 366.00 | 368.80 | 368.80 | 0.89% | 32,159 |
| Aug 29, 2025 | 382.60 | 382.60 | 363.50 | 365.55 | 365.55 | -0.25% | 26,060 |
| Aug 28, 2025 | 374.50 | 374.55 | 356.95 | 366.45 | 366.45 | -2.50% | 11,628 |
| Aug 26, 2025 | 377.00 | 386.00 | 374.10 | 375.85 | 375.85 | -0.12% | 583,316 |
| Aug 25, 2025 | 380.00 | 380.00 | 373.25 | 376.30 | 376.30 | 0.72% | 30,126 |
| Aug 22, 2025 | 373.00 | 379.75 | 368.85 | 373.60 | 373.60 | 0.47% | 608,565 |
| Aug 21, 2025 | 372.00 | 374.00 | 366.00 | 371.85 | 371.85 | -0.08% | 9,886 |
| Aug 20, 2025 | 359.95 | 373.00 | 355.75 | 372.15 | 372.15 | 3.27% | 29,761 |
| Aug 19, 2025 | 372.95 | 373.40 | 356.65 | 360.35 | 360.35 | -2.74% | 42,320 |
| Aug 18, 2025 | 370.00 | 375.10 | 369.00 | 370.50 | 370.50 | 0.27% | 24,552 |
| Aug 14, 2025 | 370.00 | 371.00 | 364.95 | 369.50 | 369.50 | -0.08% | 14,811 |
| Aug 13, 2025 | 368.00 | 382.45 | 366.45 | 369.80 | 369.80 | 1.08% | 64,725 |
| Aug 12, 2025 | 366.15 | 370.35 | 363.50 | 365.85 | 365.85 | 0.12% | 28,206 |
| Aug 11, 2025 | 358.40 | 366.20 | 358.40 | 365.40 | 365.40 | 2.14% | 28,892 |
| Aug 8, 2025 | 348.75 | 365.70 | 347.00 | 357.75 | 357.75 | 1.97% | 46,951 |
| Aug 7, 2025 | 360.00 | 360.00 | 342.35 | 350.85 | 350.85 | -2.77% | 69,779 |
| Aug 6, 2025 | 372.05 | 373.25 | 353.60 | 360.85 | 360.85 | -3.13% | 57,234 |
| Aug 5, 2025 | 373.05 | 375.25 | 370.00 | 372.50 | 372.50 | -0.49% | 21,881 |
| Aug 4, 2025 | 361.30 | 375.80 | 361.30 | 374.35 | 374.35 | 0.31% | 24,020 |
| Aug 1, 2025 | 371.40 | 380.10 | 371.40 | 373.20 | 373.20 | 0.48% | 16,893 |
| Jul 31, 2025 | 371.95 | 373.80 | 368.00 | 371.40 | 371.40 | -0.42% | 26,361 |
| Jul 30, 2025 | 370.05 | 373.55 | 367.50 | 372.95 | 372.95 | 0.30% | 24,196 |
| Jul 29, 2025 | 373.30 | 375.05 | 366.45 | 371.85 | 371.85 | 0.39% | 11,778 |
| Jul 28, 2025 | 378.95 | 379.80 | 366.05 | 370.40 | 370.40 | -1.70% | 48,810 |
| Jul 25, 2025 | 377.95 | 384.00 | 376.25 | 376.80 | 376.80 | -0.24% | 18,202 |
| Jul 24, 2025 | 378.15 | 382.00 | 375.50 | 377.70 | 377.70 | -0.12% | 9,583 |
| Jul 23, 2025 | 378.75 | 382.05 | 375.75 | 378.15 | 378.15 | -0.24% | 11,518 |
| Jul 22, 2025 | 380.10 | 382.60 | 378.20 | 379.05 | 379.05 | -0.28% | 7,342 |
| Jul 21, 2025 | 379.05 | 381.75 | 358.60 | 380.10 | 380.10 | 0.72% | 54,637 |
| Jul 18, 2025 | 381.70 | 387.95 | 375.25 | 377.40 | 377.40 | -0.74% | 39,459 |
| Jul 17, 2025 | 390.00 | 390.00 | 377.60 | 380.20 | 380.20 | -2.32% | 39,306 |
| Jul 16, 2025 | 391.95 | 397.60 | 384.30 | 389.25 | 389.25 | -0.13% | 48,938 |
| Jul 15, 2025 | 380.05 | 391.35 | 380.05 | 389.75 | 389.75 | 1.78% | 35,684 |
| Jul 14, 2025 | 375.05 | 385.00 | 374.50 | 382.95 | 382.95 | 1.40% | 31,171 |
| Jul 11, 2025 | 378.75 | 380.00 | 375.25 | 377.65 | 377.65 | -0.32% | 13,968 |
| Jul 10, 2025 | 381.00 | 383.90 | 377.20 | 378.85 | 378.85 | -1.28% | 38,838 |
| Jul 9, 2025 | 385.95 | 388.50 | 381.75 | 383.75 | 383.75 | -0.18% | 38,005 |
| Jul 8, 2025 | 380.00 | 386.15 | 368.65 | 384.45 | 384.45 | 1.71% | 85,646 |
| Jul 7, 2025 | 370.95 | 382.00 | 365.60 | 378.00 | 378.00 | 1.06% | 57,546 |
| Jul 4, 2025 | 377.00 | 377.00 | 366.20 | 374.05 | 374.05 | 1.26% | 45,369 |
| Jul 3, 2025 | 360.25 | 370.25 | 356.30 | 369.40 | 369.40 | 1.86% | 21,440 |
| Jul 2, 2025 | 358.50 | 365.90 | 355.50 | 362.65 | 362.65 | 1.26% | 21,785 |
| Jul 1, 2025 | 347.10 | 365.30 | 347.10 | 358.15 | 358.15 | -1.55% | 12,656 |
| Jun 30, 2025 | 368.00 | 372.30 | 360.85 | 363.80 | 363.80 | -1.09% | 13,617 |
| Jun 27, 2025 | 364.25 | 369.70 | 362.95 | 367.80 | 367.80 | 1.67% | 4,838 |
| Jun 26, 2025 | 367.00 | 367.00 | 360.70 | 361.75 | 361.75 | -1.15% | 5,553 |