GRM Overseas Limited (NSE:GRMOVER)
India · Delayed Price · Currency is INR 155.48
+0.38 (0.25%)
Apr 2, 2026, 3:30 PM IST
NSE:GRMOVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 154.10 | 157.00 | 152.22 | 155.48 | 155.48 | 0.25% | 1,755,108 |
| Apr 1, 2026 | 154.00 | 159.64 | 153.10 | 155.10 | 155.10 | 1.55% | 1,929,012 |
| Mar 30, 2026 | 151.80 | 155.50 | 150.81 | 152.73 | 152.73 | -0.09% | 1,524,073 |
| Mar 27, 2026 | 151.79 | 155.00 | 150.70 | 152.86 | 152.86 | 1.08% | 1,619,514 |
| Mar 25, 2026 | 149.90 | 156.90 | 149.90 | 151.23 | 151.23 | 1.08% | 1,624,602 |
| Mar 24, 2026 | 153.60 | 153.61 | 137.75 | 149.61 | 149.61 | -1.65% | 1,876,308 |
| Mar 23, 2026 | 154.00 | 155.50 | 148.01 | 152.12 | 152.12 | -1.39% | 1,327,816 |
| Mar 20, 2026 | 154.00 | 157.00 | 153.05 | 154.27 | 154.27 | 0.86% | 1,454,272 |
| Mar 19, 2026 | 152.90 | 153.86 | 152.20 | 152.95 | 152.95 | 0.03% | 1,447,905 |
| Mar 18, 2026 | 153.89 | 154.70 | 151.65 | 152.90 | 152.90 | 0.15% | 1,435,476 |
| Mar 17, 2026 | 154.00 | 154.40 | 151.60 | 152.67 | 152.67 | -0.34% | 1,661,850 |
| Mar 16, 2026 | 154.00 | 159.00 | 152.10 | 153.19 | 153.19 | -0.81% | 1,460,690 |
| Mar 13, 2026 | 157.00 | 159.00 | 151.49 | 154.44 | 154.44 | -1.82% | 1,377,590 |
| Mar 12, 2026 | 157.67 | 158.00 | 153.92 | 157.31 | 157.31 | 0.01% | 2,464,131 |
| Mar 11, 2026 | 159.50 | 159.50 | 156.05 | 157.29 | 157.29 | 0.58% | 1,936,474 |
| Mar 10, 2026 | 157.00 | 157.00 | 151.51 | 156.38 | 156.38 | 1.66% | 1,975,251 |
| Mar 9, 2026 | 158.58 | 158.58 | 153.00 | 153.82 | 153.82 | -3.00% | 1,448,012 |
| Mar 6, 2026 | 160.00 | 161.70 | 152.79 | 158.58 | 158.58 | -2.64% | 2,150,137 |
| Mar 5, 2026 | 160.15 | 163.80 | 159.56 | 162.88 | 162.88 | 2.89% | 1,097,662 |
| Mar 4, 2026 | 159.50 | 162.90 | 152.22 | 158.31 | 158.31 | -0.41% | 1,511,786 |
| Mar 2, 2026 | 160.20 | 161.81 | 155.58 | 158.96 | 158.96 | -1.06% | 1,199,356 |
| Feb 27, 2026 | 161.00 | 162.80 | 159.60 | 160.67 | 160.67 | -0.20% | 1,459,912 |
| Feb 26, 2026 | 165.64 | 165.64 | 159.85 | 161.00 | 161.00 | -2.06% | 1,388,870 |
| Feb 25, 2026 | 161.00 | 166.25 | 159.80 | 164.38 | 164.38 | 2.95% | 1,547,883 |
| Feb 24, 2026 | 159.00 | 160.88 | 154.55 | 159.67 | 159.67 | 0.50% | 1,741,185 |
| Feb 23, 2026 | 161.39 | 164.80 | 158.10 | 158.87 | 158.87 | -1.56% | 1,103,604 |
| Feb 20, 2026 | 161.59 | 162.53 | 158.53 | 161.39 | 161.39 | 0.35% | 1,315,218 |
| Feb 19, 2026 | 163.18 | 163.18 | 159.08 | 160.82 | 160.82 | -0.49% | 1,914,853 |
| Feb 18, 2026 | 162.50 | 164.10 | 160.80 | 161.61 | 161.61 | -0.74% | 1,714,417 |
| Feb 17, 2026 | 163.00 | 164.00 | 162.10 | 162.82 | 162.82 | -0.32% | 955,040 |
| Feb 16, 2026 | 164.00 | 165.35 | 162.50 | 163.35 | 163.35 | -0.24% | 1,190,128 |
| Feb 13, 2026 | 162.84 | 164.08 | 160.86 | 163.75 | 163.75 | 0.57% | 1,219,705 |
| Feb 12, 2026 | 163.00 | 164.74 | 161.60 | 162.83 | 162.83 | 0.17% | 902,762 |
| Feb 11, 2026 | 161.82 | 165.00 | 161.10 | 162.55 | 162.55 | 0.81% | 1,407,155 |
| Feb 10, 2026 | 162.90 | 164.00 | 159.50 | 161.25 | 161.25 | -0.94% | 1,658,016 |
| Feb 9, 2026 | 168.03 | 168.31 | 161.00 | 162.78 | 162.78 | -1.38% | 1,235,319 |
| Feb 6, 2026 | 163.00 | 166.60 | 158.76 | 165.05 | 165.05 | 1.31% | 1,387,855 |
| Feb 5, 2026 | 170.00 | 170.00 | 159.25 | 162.91 | 162.91 | -2.48% | 1,129,077 |
| Feb 4, 2026 | 164.00 | 168.50 | 161.50 | 167.06 | 167.06 | 1.41% | 1,308,579 |
| Feb 3, 2026 | 170.00 | 170.00 | 161.25 | 164.74 | 164.74 | 1.14% | 1,548,564 |
| Feb 2, 2026 | 165.68 | 165.68 | 161.25 | 162.89 | 162.89 | -0.75% | 1,374,965 |
| Feb 1, 2026 | 165.01 | 165.31 | 161.50 | 164.12 | 164.12 | -0.54% | 817,460 |
| Jan 30, 2026 | 161.75 | 166.00 | 160.25 | 165.01 | 165.01 | 2.02% | 2,285,695 |
| Jan 29, 2026 | 160.00 | 163.20 | 158.16 | 161.75 | 161.75 | -0.04% | 2,137,801 |
| Jan 28, 2026 | 160.36 | 163.50 | 160.36 | 161.81 | 161.81 | 0.84% | 863,892 |
| Jan 27, 2026 | 160.79 | 163.79 | 157.78 | 160.46 | 160.46 | -1.05% | 664,225 |
| Jan 23, 2026 | 166.00 | 167.97 | 158.15 | 162.16 | 162.16 | -2.50% | 1,416,139 |
| Jan 22, 2026 | 157.00 | 167.60 | 157.00 | 166.31 | 166.31 | 7.07% | 1,196,783 |
| Jan 21, 2026 | 158.00 | 158.71 | 151.00 | 155.33 | 155.33 | -1.92% | 1,705,412 |
| Jan 20, 2026 | 161.95 | 162.94 | 153.80 | 158.37 | 158.37 | -1.66% | 2,233,188 |