GRM Overseas Limited (BOM:531449)
India · Delayed Price · Currency is INR 160.80
+2.70 (1.71%)
At close: May 13, 2026
GRM Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 157.60 | 158.50 | 153.35 | 158.10 | 158.10 | 0.70% | 63,329 |
| May 11, 2026 | 166.45 | 166.45 | 154.90 | 157.00 | 157.00 | -2.30% | 93,210 |
| May 8, 2026 | 165.55 | 167.00 | 159.00 | 160.70 | 160.70 | -2.34% | 48,474 |
| May 7, 2026 | 165.60 | 166.35 | 158.75 | 164.55 | 164.55 | -0.63% | 81,200 |
| May 6, 2026 | 167.30 | 167.30 | 163.40 | 165.60 | 165.60 | -0.15% | 11,628 |
| May 5, 2026 | 166.90 | 172.75 | 163.15 | 165.85 | 165.85 | -0.63% | 119,272 |
| May 4, 2026 | 167.00 | 180.35 | 165.70 | 166.90 | 166.90 | 0.51% | 173,741 |
| Apr 30, 2026 | 166.70 | 168.00 | 164.35 | 166.05 | 166.05 | 0.64% | 23,291 |
| Apr 29, 2026 | 165.15 | 166.75 | 164.00 | 165.00 | 165.00 | 0.58% | 13,330 |
| Apr 28, 2026 | 163.95 | 166.95 | 162.40 | 164.05 | 164.05 | 0.06% | 11,320 |
| Apr 27, 2026 | 169.95 | 169.95 | 162.95 | 163.95 | 163.95 | -1.38% | 39,086 |
| Apr 24, 2026 | 163.45 | 167.90 | 161.80 | 166.25 | 166.25 | 1.56% | 217,038 |
| Apr 23, 2026 | 163.55 | 165.75 | 163.10 | 163.70 | 163.70 | 0.12% | 21,204 |
| Apr 22, 2026 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.03% | 11,751 |
| Apr 21, 2026 | 162.30 | 165.70 | 161.90 | 163.45 | 163.45 | 1.05% | 27,883 |
| Apr 20, 2026 | 162.70 | 162.70 | 156.10 | 161.75 | 161.75 | 0.15% | 39,882 |
| Apr 17, 2026 | 164.05 | 164.05 | 159.65 | 161.50 | 161.50 | -0.89% | 19,586 |
| Apr 16, 2026 | 168.10 | 168.10 | 162.20 | 162.95 | 162.95 | -1.75% | 6,111 |
| Apr 15, 2026 | 168.00 | 170.00 | 164.40 | 165.85 | 165.85 | -0.69% | 38,574 |
| Apr 13, 2026 | 166.05 | 168.00 | 165.65 | 167.00 | 167.00 | -1.15% | 9,619 |
| Apr 10, 2026 | 171.00 | 171.00 | 167.00 | 168.95 | 168.95 | 0.72% | 16,951 |
| Apr 9, 2026 | 167.95 | 170.95 | 165.95 | 167.75 | 167.75 | 0.21% | 42,501 |
| Apr 8, 2026 | 170.00 | 170.00 | 166.80 | 167.40 | 167.40 | -0.09% | 21,912 |
| Apr 7, 2026 | 160.80 | 168.45 | 160.50 | 167.55 | 167.55 | 3.84% | 76,044 |
| Apr 6, 2026 | 142.70 | 162.00 | 142.70 | 161.35 | 161.35 | 3.76% | 65,704 |
| Apr 2, 2026 | 162.00 | 162.00 | 152.25 | 155.50 | 155.50 | 0.26% | 12,132 |
| 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 |