NSE:GRMOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	166.00	166.80	159.01	160.92	160.92	-2.20%	2,469,164
May 7, 2026	165.90	166.00	158.60	164.54	164.54	-0.82%	5,043,738
May 6, 2026	167.66	167.70	163.40	165.90	165.90	0.35%	883,282
May 5, 2026	167.00	171.89	163.10	165.32	165.32	-0.86%	1,442,506
May 4, 2026	168.46	180.78	165.62	166.75	166.75	0.47%	4,045,964
Apr 30, 2026	166.00	168.00	164.15	165.97	165.97	0.34%	479,418
Apr 29, 2026	165.25	166.71	163.90	165.41	165.41	0.60%	330,216
Apr 28, 2026	164.00	167.28	162.30	164.43	164.43	0.17%	476,026
Apr 27, 2026	165.57	168.09	163.10	164.15	164.15	-0.86%	956,192
Apr 24, 2026	163.65	168.19	161.79	165.57	165.57	1.17%	3,040,481
Apr 23, 2026	163.68	165.88	163.00	163.65	163.65	-0.02%	2,464,296
Apr 22, 2026	165.50	165.50	162.50	163.68	163.68	0.24%	1,625,696
Apr 21, 2026	163.47	166.41	161.91	163.28	163.28	0.86%	2,018,018
Apr 20, 2026	161.51	162.80	155.87	161.88	161.88	0.12%	2,367,324
Apr 17, 2026	164.00	164.59	159.51	161.69	161.69	-1.03%	1,496,801
Apr 16, 2026	167.00	167.42	162.30	163.37	163.37	-1.35%	1,572,649
Apr 15, 2026	168.99	170.34	162.61	165.61	165.61	-1.03%	2,104,222
Apr 13, 2026	167.70	168.45	165.50	167.33	167.33	-0.78%	1,513,525
Apr 10, 2026	170.32	170.50	166.80	168.64	168.64	0.41%	1,341,731
Apr 9, 2026	168.79	170.75	165.74	167.95	167.95	0.14%	1,768,410
Apr 8, 2026	170.10	170.61	166.92	167.71	167.71	0.37%	1,759,548
Apr 7, 2026	161.83	168.40	160.40	167.09	167.09	3.66%	2,771,093
Apr 6, 2026	155.00	162.00	153.10	161.19	161.19	3.67%	2,745,140
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