NSE:GRMOVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	87.07	88.65	86.00	86.38	86.38	-1.57%	956,059
Aug 27, 2026	89.46	89.94	87.00	87.76	87.76	-1.22%	843,143
Aug 26, 2026	89.15	89.94	87.90	88.84	88.84	-0.33%	1,065,581
Aug 25, 2026	90.20	90.25	88.26	89.13	89.13	-1.23%	1,130,114
Aug 24, 2026	87.14	92.29	87.14	90.24	90.24	4.07%	2,490,263
Aug 21, 2026	87.21	87.25	86.40	86.71	86.71	0.21%	1,004,043
Aug 20, 2026	88.25	89.10	86.00	86.53	86.53	-2.55%	1,318,507
Aug 19, 2026	87.60	90.00	87.50	88.79	88.79	1.46%	1,088,405
Aug 18, 2026	88.87	90.30	87.21	87.51	87.51	-0.87%	1,117,753
Aug 17, 2026	89.87	90.49	87.58	88.28	88.28	-1.54%	1,138,255
Aug 14, 2026	90.10	90.99	89.01	89.66	89.66	-0.43%	922,657
Aug 13, 2026	92.85	94.08	89.21	90.05	90.05	-1.46%	2,647,927
Aug 12, 2026	94.84	96.49	90.02	91.38	91.38	-2.98%	1,610,382
Aug 11, 2026	91.00	95.10	90.31	94.19	94.19	4.02%	2,788,567
Aug 10, 2026	90.55	91.23	89.11	90.55	90.55	0.24%	1,052,168
Aug 7, 2026	90.79	91.20	89.10	90.33	90.33	0.27%	1,015,546
Aug 6, 2026	90.90	91.87	89.75	90.09	90.09	-0.88%	1,342,331
Aug 5, 2026	91.79	93.48	90.01	90.89	90.89	-0.97%	1,078,820
Aug 4, 2026	95.90	95.90	91.50	91.78	91.78	-3.27%	1,053,722
Aug 3, 2026	89.73	96.49	89.10	94.88	94.88	5.74%	2,999,165
Jul 31, 2026	89.37	91.80	87.92	89.73	89.73	1.87%	677,064
Jul 30, 2026	89.00	91.90	85.55	88.08	88.08	-0.93%	1,280,806
Jul 29, 2026	89.57	90.16	88.30	88.91	88.91	-0.74%	317,798
Jul 28, 2026	90.00	91.38	88.98	89.57	89.57	-0.61%	213,013
Jul 27, 2026	91.60	92.27	89.85	90.12	90.12	-0.09%	340,972
Jul 24, 2026	89.02	91.00	88.35	90.20	90.20	0.37%	152,553
Jul 23, 2026	90.00	91.40	89.37	89.87	89.87	-0.30%	311,815
Jul 22, 2026	92.06	92.50	89.56	90.14	90.14	-1.35%	398,703
Jul 21, 2026	90.15	91.61	90.15	91.37	91.37	0.42%	373,942
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