NSE:GRMOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	90.15	91.61	90.15	91.40	-	0.45%	373,807
Jul 20, 2026	90.50	92.56	90.30	90.99	90.99	-1.15%	698,066
Jul 17, 2026	92.78	93.20	90.74	92.05	92.05	-0.79%	329,481
Jul 16, 2026	91.60	93.97	91.60	92.78	92.78	0.54%	567,264
Jul 15, 2026	94.20	94.36	91.15	92.28	92.28	-1.83%	1,607,335
Jul 14, 2026	94.56	97.66	93.15	94.00	94.00	-0.77%	1,283,920
Jul 13, 2026	96.00	97.54	94.00	94.73	94.73	-2.92%	635,297
Jul 10, 2026	99.25	99.78	97.20	97.58	97.58	-0.41%	394,274
Jul 9, 2026	96.00	99.50	95.59	97.98	97.98	1.50%	1,733,406
Jul 8, 2026	102.00	102.00	95.20	96.53	96.53	-3.41%	1,274,630
Jul 7, 2026	100.11	102.20	97.50	99.94	99.94	0.31%	1,692,435
Jul 6, 2026	99.89	102.21	98.51	99.63	99.63	0.88%	896,135
Jul 3, 2026	94.80	101.80	94.26	98.76	98.76	4.92%	2,295,623
Jul 2, 2026	91.78	94.95	91.06	94.13	94.13	3.25%	1,250,805
Jul 1, 2026	90.71	93.16	90.00	91.17	91.17	0.51%	673,298
Jun 30, 2026	90.70	91.43	89.57	90.71	90.71	0.67%	741,501
Jun 29, 2026	92.25	93.50	89.50	90.11	90.11	-2.31%	825,850
Jun 25, 2026	91.78	93.00	89.11	92.24	92.24	1.32%	732,931
Jun 24, 2026	92.00	92.53	88.50	91.04	91.04	-0.68%	1,466,079
Jun 23, 2026	93.19	94.07	91.15	91.66	91.66	-1.64%	691,365
Jun 22, 2026	93.99	95.00	92.98	93.19	93.19	-0.13%	874,028
Jun 19, 2026	92.80	96.50	92.67	93.31	93.31	0.04%	2,032,539
Jun 18, 2026	93.50	97.40	92.70	93.27	93.27	0.50%	1,607,609
Jun 17, 2026	94.40	95.01	92.06	92.81	92.81	-0.16%	1,624,324
Jun 16, 2026	89.40	94.25	86.71	92.96	92.96	5.36%	3,407,254
Jun 15, 2026	96.49	98.59	86.18	88.23	88.23	-5.36%	4,462,862
Jun 12, 2026	90.00	96.36	90.00	93.23	93.23	6.43%	8,182,576
Jun 11, 2026	89.55	91.15	81.95	87.60	87.60	-3.79%	13,567,700
Jun 10, 2026	100.00	102.51	89.10	91.05	91.05	-7.40%	19,311,850
Jun 9, 2026	123.45	129.80	97.40	98.33	98.33	-19.24%	26,718,017
Jun 8, 2026	151.00	153.58	121.75	121.75	121.75	-20.00%	6,126,607
Jun 5, 2026	152.95	156.70	151.20	152.18	152.18	0.32%	3,741,966
Jun 4, 2026	153.99	156.79	151.12	151.69	151.69	-1.26%	2,458,876
Jun 3, 2026	155.43	155.66	150.66	153.62	153.62	-1.32%	2,468,653
Jun 2, 2026	153.80	157.00	152.10	155.67	155.67	0.84%	4,874,414
Jun 1, 2026	163.00	164.32	153.10	154.38	154.38	-3.53%	3,469,883
May 29, 2026	160.00	167.00	158.35	160.03	160.03	1.08%	5,335,694
May 27, 2026	164.83	166.64	155.70	158.32	158.32	-3.37%	5,201,615
May 26, 2026	156.16	165.39	153.60	163.84	163.84	4.14%	5,144,801
May 25, 2026	163.45	166.79	154.25	157.32	157.32	-3.09%	7,410,781
May 22, 2026	165.00	165.46	161.15	162.33	162.33	-1.10%	1,708,561
May 21, 2026	167.92	167.92	163.40	164.13	164.13	-0.67%	1,612,295
May 20, 2026	168.46	170.60	162.96	165.23	165.23	-1.92%	4,104,465
May 19, 2026	171.35	171.73	166.91	168.46	168.46	-0.61%	2,689,119
May 18, 2026	170.00	175.60	167.00	169.49	169.49	-0.74%	5,521,871
May 15, 2026	162.00	172.00	159.80	170.75	170.75	5.69%	3,720,729
May 14, 2026	163.02	163.02	160.00	161.56	161.56	0.64%	2,188,332
May 13, 2026	159.00	161.99	157.01	160.54	160.54	1.53%	1,824,172
May 12, 2026	157.99	158.65	153.22	158.12	158.12	0.53%	2,588,487
May 11, 2026	163.00	163.95	154.56	157.28	157.28	-2.26%	1,893,732