NSE:GRMOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	92.25	92.86	91.00	91.27	91.27	-1.05%	705,808
Nov 9, 2026	92.20	93.00	89.72	92.24	92.24	0.04%	1,476,497
Nov 8, 2026	93.40	93.50	91.02	92.20	92.20	-0.51%	398,053
Nov 6, 2026	93.91	94.96	91.56	92.67	92.67	-2.12%	1,816,310
Nov 5, 2026	94.00	97.75	92.23	94.68	94.68	1.83%	2,739,957
Nov 4, 2026	93.60	93.71	92.09	92.98	92.98	-0.49%	1,150,854
Nov 3, 2026	90.50	96.00	89.12	93.44	93.44	2.99%	1,788,087
Nov 2, 2026	91.49	92.23	90.10	90.73	90.73	0.24%	1,136,425
Oct 30, 2026	91.98	92.09	90.06	90.51	90.51	-1.88%	1,140,407
Oct 29, 2026	86.80	94.98	86.21	92.24	92.24	5.55%	2,237,360
Oct 28, 2026	88.55	88.56	86.65	87.39	87.39	-1.33%	1,172,825
Oct 27, 2026	88.59	91.50	87.65	88.57	88.57	-1.38%	1,138,159
Oct 26, 2026	87.66	91.04	86.96	89.81	89.81	2.53%	1,486,665
Oct 23, 2026	89.80	90.30	85.74	87.59	87.59	-3.51%	1,293,007
Oct 22, 2026	92.79	93.67	86.80	90.78	90.78	-3.52%	1,153,740
Oct 21, 2026	95.01	95.69	93.00	94.09	94.09	-1.34%	1,260,482
Oct 19, 2026	93.71	99.00	92.75	95.37	95.37	0.80%	3,901,697
Oct 16, 2026	93.99	95.10	90.19	94.61	94.61	0.66%	1,333,094
Oct 15, 2026	93.60	95.50	93.16	93.99	93.99	0.44%	1,716,770
Oct 14, 2026	90.99	97.50	90.11	93.58	93.58	2.84%	4,620,484
Oct 13, 2026	86.83	92.25	83.75	91.00	91.00	3.43%	2,673,340
Oct 12, 2026	80.00	90.00	80.00	87.98	87.98	9.95%	7,797,418
Oct 9, 2026	80.00	80.75	79.01	80.02	80.02	0.43%	945,553
Oct 8, 2026	80.87	82.99	77.50	79.68	79.68	-1.86%	1,831,769
Oct 7, 2026	79.04	82.17	78.41	81.19	81.19	2.72%	1,339,846
Oct 6, 2026	79.00	79.79	78.49	79.04	79.04	0.69%	1,056,604
Oct 5, 2026	77.99	79.45	77.38	78.50	78.50	0.81%	1,011,559
Oct 1, 2026	78.50	78.53	77.00	77.87	77.87	-1.33%	1,052,630
Sep 30, 2026	79.46	80.30	78.06	78.92	78.92	0.20%	943,352
Sep 29, 2026	80.00	80.00	78.11	78.76	78.76	-1.56%	812,391
Sep 28, 2026	79.84	82.70	79.30	80.01	80.01	-0.77%	1,069,423
Sep 25, 2026	79.87	81.00	79.02	80.63	80.63	0.95%	997,560
Sep 24, 2026	81.91	81.91	78.74	79.87	79.87	-2.05%	1,104,269
Sep 23, 2026	80.25	82.20	80.25	81.54	81.54	1.18%	917,723
Sep 22, 2026	82.43	82.65	80.11	80.59	80.59	-2.23%	1,070,563
Sep 21, 2026	81.64	83.84	79.45	82.43	82.43	0.97%	1,190,032
Sep 18, 2026	80.00	82.38	79.76	81.64	81.64	1.88%	1,123,465
Sep 17, 2026	81.03	82.95	79.31	80.13	80.13	-2.30%	1,105,834
Sep 16, 2026	82.60	83.85	79.34	82.02	82.02	-0.82%	1,077,928
Sep 15, 2026	84.50	85.90	82.00	82.70	82.70	-2.07%	1,030,464
Sep 11, 2026	86.37	87.38	82.20	84.45	84.45	-3.46%	1,178,962
Sep 10, 2026	88.00	88.99	86.37	87.48	87.48	-0.75%	1,190,958
Sep 9, 2026	88.99	88.99	85.46	88.14	88.14	-0.03%	1,430,309
Sep 8, 2026	85.15	88.91	85.01	88.17	88.17	2.76%	1,436,766
Sep 7, 2026	87.36	87.36	85.00	85.80	85.80	-1.98%	1,118,026
Sep 4, 2026	85.82	88.15	85.46	87.53	87.53	2.00%	1,151,167
Sep 3, 2026	86.10	87.56	85.35	85.81	85.81	-0.26%	822,411
Sep 2, 2026	85.05	86.47	83.72	86.03	86.03	0.87%	1,220,718
Sep 1, 2026	86.51	87.06	85.05	85.29	85.29	-1.36%	1,039,802
Aug 31, 2026	87.09	87.89	84.50	86.47	86.47	0.10%	1,150,228