GRM Overseas Limited - GRMOVER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	389	398.6	398.6	401	388.7	1.07M
October 16, 2025	400	390.9	390.9	407	378.1	1.48M
October 15, 2025	398.95	399.2	399.2	402.4	391.75	744,262
October 14, 2025	395.4	398.1	398.1	403.6	393.35	828,270
October 13, 2025	392	395.4	395.4	400.8	390.4	556,734
October 10, 2025	404.65	392.75	392.75	404.65	387.6	681,638
October 09, 2025	407	401.6	401.6	407.25	398.9	1.06M
October 08, 2025	392	403.85	403.85	407.15	388.15	1.89M
October 07, 2025	388	389.75	389.75	392	382.4	872,032
October 06, 2025	371.95	384.6	384.6	388	370.05	885,742
October 03, 2025	360.15	370.4	370.4	371.2	360.15	577,598
October 01, 2025	358.8	362.45	362.45	364.15	357.45	342,514
September 30, 2025	356.8	358.85	358.85	360	354.7	561,511
September 29, 2025	365.8	357.7	357.7	365.8	353.5	616,917
September 26, 2025	378	361.1	361.1	378	358.1	1.2M
September 25, 2025	362.75	371.35	371.35	377.7	362.75	1.24M
September 24, 2025	356.05	359.85	359.85	367	356.05	834,955
September 23, 2025	354.45	355.65	355.65	359.2	353.5	255,013
September 22, 2025	357.95	354.45	354.45	357.95	351.5	185,595
September 19, 2025	352	353.75	353.75	357.5	351.4	161,626
September 18, 2025	355	354.2	354.2	357.05	347.4	336,428
September 17, 2025	350.9	353.3	353.3	355	350.05	181,038
September 16, 2025	344.4	350	350	354	342.25	314,870
September 15, 2025	359.95	345.7	345.7	361.15	338.15	524,269
September 12, 2025	364	360.15	360.15	365.95	358	260,083
September 11, 2025	362	362.85	362.85	367.95	359.1	348,404
September 10, 2025	363	360.4	360.4	365.4	357	324,938
September 09, 2025	362	363.45	363.45	367.65	360.5	594,182
September 08, 2025	362	361.15	361.15	369.3	360.15	399,391
September 05, 2025	356.1	361.4	361.4	364.95	356.1	142,185
September 04, 2025	359	359.85	359.85	363.9	354.05	771,383
September 03, 2025	370	358.55	358.55	371.8	355.5	607,709
September 02, 2025	370	370.15	370.15	373.2	365.35	238,221
September 01, 2025	366	369.05	369.05	378.45	366	351,498
August 29, 2025	366	366.15	366.15	370.8	363.4	753,716
August 28, 2025	373.6	366	366	374	361.85	372,689
August 26, 2025	377.8	376.35	376.35	386.5	373.2	1.3M
August 25, 2025	378.8	376.65	376.65	380	373.5	1.01M
August 22, 2025	373	374.75	374.75	379.5	368.65	1.87M
August 21, 2025	372.45	371.2	371.2	374.7	365.55	291,189
August 20, 2025	359.1	372.6	372.6	373.2	355.65	1.63M
August 19, 2025	372	359.55	359.55	373.5	356.1	1.33M
August 18, 2025	370	371.15	371.15	375.5	368.6	1.38M
August 14, 2025	369.95	369.45	369.45	371	364.5	1.09M
August 13, 2025	366.25	370.7	370.7	382	366.05	2.25M
August 12, 2025	367	366.5	366.5	370.2	363.8	883,232
August 11, 2025	360.35	365.45	365.45	366.5	358.1	1M
August 08, 2025	348	357.45	357.45	365.65	346.6	1.78M
August 07, 2025	359.8	350.4	350.4	359.85	343	1.04M
August 06, 2025	372	361.3	361.3	373.6	353.25	943,818
August 05, 2025	373.5	372.55	372.55	375.4	370.2	509,201
August 04, 2025	373.45	374.1	374.1	375.45	367.3	608,224
August 01, 2025	374.65	373.95	373.95	380.35	371.1	528,526
July 31, 2025	371	371.4	371.4	374.65	368	308,331
July 30, 2025	370.5	372.8	372.8	374.05	366.45	662,678
July 29, 2025	371.8	370.5	370.5	375.95	366.15	542,252
July 28, 2025	380.8	371.9	371.9	381.55	365.75	756,599
July 25, 2025	378	379.2	379.2	384.3	376	619,969
July 24, 2025	377	377.85	377.85	382	375.65	647,226
July 23, 2025	376.9	378.2	378.2	382.5	375	315,805

GRM Overseas Limited (GRMOVER.NS) NSE