GRM Overseas Limited (BOM:531449)
India · Delayed Price · Currency is INR 155.10
+2.50 (1.64%)
At close: Apr 1, 2026
GRM Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 156.85 | 159.40 | 153.35 | 155.10 | 155.10 | 1.64% | 26,640 |
| Mar 30, 2026 | 153.10 | 155.65 | 150.65 | 152.60 | 152.60 | -0.33% | 31,088 |
| Mar 27, 2026 | 151.50 | 153.55 | 150.70 | 153.10 | 153.10 | 1.26% | 10,574 |
| Mar 25, 2026 | 151.60 | 154.95 | 150.25 | 151.20 | 151.20 | 1.17% | 12,227 |
| Mar 24, 2026 | 153.70 | 153.70 | 137.90 | 149.45 | 149.45 | -1.77% | 37,248 |
| Mar 23, 2026 | 152.35 | 154.00 | 148.10 | 152.15 | 152.15 | -1.62% | 12,229 |
| Mar 20, 2026 | 155.95 | 156.95 | 152.90 | 154.65 | 154.65 | 1.08% | 28,494 |
| Mar 19, 2026 | 152.80 | 153.80 | 152.25 | 153.00 | 153.00 | 0.07% | 16,734 |
| Mar 18, 2026 | 153.55 | 154.75 | 151.65 | 152.90 | 152.90 | 0.30% | 34,013 |
| Mar 17, 2026 | 154.40 | 154.40 | 151.65 | 152.45 | 152.45 | -0.55% | 8,562 |
| Mar 16, 2026 | 153.30 | 158.00 | 152.00 | 153.30 | 153.30 | -1.03% | 11,760 |
| Mar 13, 2026 | 153.75 | 175.00 | 151.60 | 154.90 | 154.90 | -1.74% | 13,017 |
| Mar 12, 2026 | 160.00 | 160.00 | 153.85 | 157.65 | 157.65 | 0.22% | 30,421 |
| Mar 11, 2026 | 157.50 | 159.20 | 156.05 | 157.30 | 157.30 | 0.41% | 25,212 |
| Mar 10, 2026 | 156.00 | 157.10 | 151.40 | 156.65 | 156.65 | 1.69% | 22,080 |
| Mar 9, 2026 | 160.95 | 160.95 | 153.00 | 154.05 | 154.05 | -2.99% | 12,531 |
| Mar 6, 2026 | 160.30 | 161.60 | 152.80 | 158.80 | 158.80 | -1.88% | 43,195 |
| Mar 5, 2026 | 160.35 | 163.90 | 159.30 | 161.85 | 161.85 | 2.44% | 11,111 |
| Mar 4, 2026 | 158.50 | 160.75 | 152.10 | 158.00 | 158.00 | -0.35% | 62,677 |
| Mar 2, 2026 | 157.60 | 161.00 | 155.65 | 158.55 | 158.55 | -1.92% | 15,069 |
| Feb 27, 2026 | 161.30 | 163.70 | 159.60 | 161.65 | 161.65 | 0.72% | 15,903 |
| Feb 26, 2026 | 171.60 | 171.60 | 159.95 | 160.50 | 160.50 | -2.58% | 26,652 |
| Feb 25, 2026 | 160.00 | 166.40 | 160.00 | 164.75 | 164.75 | 3.00% | 35,134 |
| Feb 24, 2026 | 146.35 | 160.90 | 146.35 | 159.95 | 159.95 | 0.82% | 72,697 |
| Feb 23, 2026 | 161.10 | 161.80 | 158.05 | 158.65 | 158.65 | -1.61% | 5,140 |
| Feb 20, 2026 | 159.25 | 162.00 | 158.50 | 161.25 | 161.25 | 0.75% | 32,454 |
| Feb 19, 2026 | 170.30 | 170.30 | 159.15 | 160.05 | 160.05 | -0.96% | 14,992 |
| Feb 18, 2026 | 163.30 | 163.60 | 160.80 | 161.60 | 161.60 | -0.80% | 41,771 |
| Feb 17, 2026 | 163.15 | 163.80 | 161.95 | 162.90 | 162.90 | -0.28% | 43,010 |
| Feb 16, 2026 | 164.10 | 164.95 | 162.60 | 163.35 | 163.35 | -0.34% | 16,562 |
| Feb 13, 2026 | 166.50 | 166.50 | 161.00 | 163.90 | 163.90 | 0.43% | 11,077 |
| Feb 12, 2026 | 162.90 | 164.50 | 161.75 | 163.20 | 163.20 | 0.31% | 22,957 |
| Feb 11, 2026 | 162.00 | 164.90 | 161.30 | 162.70 | 162.70 | 0.87% | 11,138 |
| Feb 10, 2026 | 163.50 | 163.50 | 159.80 | 161.30 | 161.30 | -1.01% | 11,381 |
| Feb 9, 2026 | 169.25 | 169.25 | 160.15 | 162.95 | 162.95 | -1.42% | 14,549 |
| Feb 6, 2026 | 166.20 | 166.20 | 159.05 | 165.30 | 165.30 | 1.91% | 18,749 |
| Feb 5, 2026 | 170.00 | 170.00 | 159.90 | 162.20 | 162.20 | -2.23% | 18,654 |
| Feb 4, 2026 | 164.80 | 168.25 | 161.70 | 165.90 | 165.90 | 0.55% | 31,193 |
| Feb 3, 2026 | 175.00 | 175.00 | 161.55 | 165.00 | 165.00 | 1.13% | 22,713 |
| Feb 2, 2026 | 166.25 | 166.25 | 161.30 | 163.15 | 163.15 | -0.43% | 15,484 |
| Feb 1, 2026 | 179.95 | 179.95 | 161.55 | 163.85 | 163.85 | -0.40% | 11,370 |
| Jan 30, 2026 | 154.00 | 166.00 | 154.00 | 164.50 | 164.50 | 1.83% | 24,690 |
| Jan 29, 2026 | 161.00 | 162.35 | 158.25 | 161.55 | 161.55 | 0.12% | 12,232 |
| Jan 28, 2026 | 153.05 | 163.85 | 153.05 | 161.35 | 161.35 | 0.72% | 18,367 |
| Jan 27, 2026 | 160.55 | 163.20 | 157.80 | 160.20 | 160.20 | -0.99% | 30,484 |
| Jan 23, 2026 | 168.10 | 168.10 | 158.50 | 161.80 | 161.80 | -2.65% | 32,332 |
| Jan 22, 2026 | 155.85 | 167.30 | 155.85 | 166.20 | 166.20 | 6.27% | 16,955 |
| Jan 21, 2026 | 172.10 | 172.10 | 150.80 | 156.40 | 156.40 | -1.32% | 37,544 |
| Jan 20, 2026 | 161.35 | 162.50 | 153.65 | 158.50 | 158.50 | -1.46% | 39,866 |
| Jan 19, 2026 | 165.30 | 167.70 | 159.30 | 160.85 | 160.85 | -4.57% | 65,365 |