GRM Overseas Limited (NSE:GRMOVER)
India · Delayed Price · Currency is INR 162.70
+1.09 (0.67%)
Feb 19, 2026, 12:40 PM IST
GRM Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 169.00 | 169.00 | 159.30 | 161.05 | 161.05 | -4.52% | 1,849,386 |
| Jan 16, 2026 | 171.89 | 171.99 | 166.89 | 168.67 | 168.67 | -1.39% | 1,333,964 |
| Jan 14, 2026 | 171.99 | 173.20 | 168.98 | 171.05 | 171.05 | -0.04% | 1,518,491 |
| Jan 13, 2026 | 170.00 | 173.50 | 167.91 | 171.12 | 171.12 | 1.74% | 2,699,120 |
| Jan 12, 2026 | 171.56 | 171.56 | 165.18 | 168.20 | 168.20 | -1.16% | 2,761,267 |
| Jan 9, 2026 | 170.41 | 171.75 | 166.53 | 170.17 | 170.17 | 0.24% | 2,728,598 |
| Jan 8, 2026 | 169.10 | 171.34 | 166.23 | 169.76 | 169.76 | -0.62% | 2,917,450 |
| Jan 7, 2026 | 170.20 | 173.50 | 168.35 | 170.82 | 170.82 | 0.23% | 2,307,575 |
| Jan 6, 2026 | 171.00 | 175.50 | 168.25 | 170.42 | 170.42 | -0.41% | 3,458,829 |
| Jan 5, 2026 | 161.49 | 171.70 | 161.00 | 171.12 | 171.12 | 4.39% | 4,265,374 |
| Jan 2, 2026 | 161.40 | 167.58 | 161.20 | 163.92 | 163.92 | 1.52% | 3,025,279 |
| Jan 1, 2026 | 162.00 | 162.69 | 160.00 | 161.46 | 161.46 | -0.85% | 977,349 |
| Dec 31, 2025 | 163.20 | 164.20 | 157.75 | 162.85 | 162.85 | -0.94% | 5,295,600 |
| Dec 30, 2025 | 166.90 | 169.10 | 162.10 | 164.40 | 164.40 | -3.29% | 3,376,554 |
| Dec 29, 2025 | 164.00 | 171.50 | 161.30 | 170.00 | 170.00 | 1.46% | 4,207,627 |
| Dec 26, 2025 | 166.50 | 169.00 | 162.05 | 167.55 | 167.55 | 1.15% | 2,489,744 |
| Dec 24, 2025 | 178.65 | 185.45 | 160.45 | 165.65 | 165.65 | -1.70% | 4,367,524 |
| Dec 23, 2025 | 161.67 | 172.57 | 160.62 | 168.52 | 168.52 | 4.45% | 5,550,008 |
| Dec 22, 2025 | 158.32 | 162.58 | 155.17 | 161.33 | 161.33 | 2.93% | 2,178,944 |
| Dec 19, 2025 | 156.67 | 158.33 | 155.98 | 156.73 | 156.73 | -0.06% | 650,480 |
| Dec 18, 2025 | 157.73 | 157.73 | 155.33 | 156.83 | 156.83 | 0.05% | 1,631,957 |
| Dec 17, 2025 | 151.33 | 157.32 | 150.42 | 156.75 | 156.75 | 3.57% | 2,760,632 |
| Dec 16, 2025 | 152.30 | 152.32 | 149.33 | 151.35 | 151.35 | -0.19% | 2,278,178 |
| Dec 15, 2025 | 150.20 | 154.93 | 150.20 | 151.63 | 151.63 | 0.89% | 2,264,600 |
| Dec 12, 2025 | 149.17 | 152.33 | 148.43 | 150.30 | 150.30 | -0.14% | 1,660,082 |
| Dec 11, 2025 | 153.45 | 153.67 | 149.40 | 150.52 | 150.52 | -1.91% | 1,533,713 |
| Dec 10, 2025 | 156.33 | 156.90 | 151.93 | 153.45 | 153.45 | -0.99% | 1,620,374 |
| Dec 9, 2025 | 153.00 | 155.48 | 146.33 | 154.98 | 154.98 | 0.03% | 2,195,108 |