GRM Overseas Limited (GRMOVER.NS) NSE
155.48
+0.38(+0.24%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
155.48
+0.38(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 154.1 | 155.48 | 155.48 | 157 | 152.22 | 1.76M |
| April 01, 2026 | 154 | 155.1 | 155.1 | 159.64 | 153.1 | 1.93M |
| March 30, 2026 | 151.8 | 152.73 | 152.73 | 155.5 | 150.81 | 1.52M |
| March 27, 2026 | 151.79 | 152.86 | 152.86 | 155 | 150.7 | 1.62M |
| March 25, 2026 | 149.9 | 151.23 | 151.23 | 156.9 | 149.9 | 1.63M |
| March 24, 2026 | 153.6 | 149.61 | 149.61 | 153.61 | 137.75 | 1.88M |
| March 23, 2026 | 154 | 152.12 | 152.12 | 155.5 | 148.01 | 1.33M |
| March 19, 2026 | 152.9 | 152.95 | 152.95 | 153.86 | 152.2 | 1.45M |
| March 18, 2026 | 153.89 | 152.9 | 152.9 | 154.7 | 151.65 | 1.44M |
| March 17, 2026 | 154 | 152.67 | 152.67 | 154.4 | 151.6 | 1.66M |
| March 16, 2026 | 154 | 153.19 | 153.19 | 159 | 152.1 | 1.46M |
| March 13, 2026 | 157 | 154.44 | 154.44 | 159 | 151.49 | 1.38M |
| March 12, 2026 | 157.67 | 157.31 | 157.31 | 158 | 153.92 | 2.46M |
| March 11, 2026 | 159.5 | 157.29 | 157.29 | 159.5 | 156.05 | 1.94M |
| March 10, 2026 | 157 | 156.38 | 156.38 | 157 | 151.51 | 1.98M |
| March 09, 2026 | 158.58 | 153.82 | 153.82 | 158.58 | 153 | 1.45M |
| March 06, 2026 | 160 | 158.58 | 158.58 | 161.7 | 152.79 | 2.15M |
| March 05, 2026 | 160.15 | 162.88 | 162.88 | 163.8 | 159.56 | 1.1M |
| March 02, 2026 | 160.2 | 158.96 | 158.96 | 161.81 | 155.58 | 1.2M |
| February 27, 2026 | 161 | 160.67 | 160.67 | 162.8 | 159.6 | 1.46M |
| February 26, 2026 | 165.64 | 161 | 161 | 165.64 | 159.85 | 1.39M |
| February 25, 2026 | 161 | 164.38 | 164.38 | 166.25 | 159.8 | 1.55M |
| February 24, 2026 | 159 | 159.67 | 159.67 | 160.88 | 154.55 | 1.74M |
| February 23, 2026 | 161.39 | 158.87 | 158.87 | 164.8 | 158.1 | 1.1M |
| February 20, 2026 | 161.59 | 161.39 | 0 | 162.53 | 158.53 | 1.32M |
| February 19, 2026 | 163.18 | 160.82 | 0 | 163.18 | 159.08 | 1.91M |
| February 18, 2026 | 162.5 | 161.61 | 0 | 164.1 | 160.8 | 1.71M |
| February 17, 2026 | 163 | 162.82 | 0 | 164 | 162.1 | 955,240 |
| February 16, 2026 | 164 | 163.35 | 0 | 165.35 | 162.5 | 1.19M |
| February 13, 2026 | 162.84 | 163.75 | 0 | 164.08 | 160.86 | 1.22M |
| February 12, 2026 | 163 | 162.83 | 0 | 164.74 | 161.6 | 902,762 |
| February 11, 2026 | 161.82 | 162.55 | 0 | 165 | 161.1 | 1.43M |
| February 10, 2026 | 162.9 | 161.25 | 0 | 164 | 159.5 | 1.66M |
| February 09, 2026 | 168.03 | 162.78 | 0 | 168.31 | 161 | 1.24M |
| February 06, 2026 | 163 | 165.05 | 0 | 166.6 | 158.76 | 1.39M |
| February 05, 2026 | 170 | 162.91 | 0 | 170 | 159.25 | 1.13M |
| February 04, 2026 | 164 | 167.06 | 0 | 168.5 | 161.5 | 1.31M |
| February 03, 2026 | 170 | 164.74 | 0 | 170 | 161.25 | 1.55M |
| February 02, 2026 | 165.68 | 162.89 | 0 | 165.68 | 161.25 | 1.38M |
| February 01, 2026 | 165.01 | 164.12 | 0 | 165.31 | 161.5 | 817,460 |
| January 30, 2026 | 161.75 | 165.01 | 0 | 166 | 160.25 | 2.29M |
| January 29, 2026 | 160 | 161.75 | 0 | 163.2 | 158.16 | 2.14M |
| January 28, 2026 | 160.36 | 161.81 | 0 | 163.5 | 160.36 | 864,139 |
| January 27, 2026 | 160.79 | 160.46 | 0 | 163.79 | 157.78 | 664,225 |
| January 23, 2026 | 166 | 162.16 | 0 | 167.97 | 158.15 | 1.42M |
| January 22, 2026 | 157 | 166.31 | 0 | 167.6 | 157 | 1.2M |
| January 21, 2026 | 158 | 155.33 | 0 | 158.71 | 151 | 1.71M |
| January 20, 2026 | 161.95 | 158.37 | 0 | 162.94 | 153.8 | 2.23M |
| January 19, 2026 | 169 | 161.05 | 0 | 169 | 159.3 | 1.85M |
| January 16, 2026 | 171.89 | 168.67 | 0 | 171.99 | 166.89 | 1.33M |
| January 14, 2026 | 171.99 | 171.05 | 0 | 173.2 | 168.98 | 1.52M |
| January 13, 2026 | 170 | 171.12 | 0 | 173.5 | 167.91 | 2.7M |
| January 12, 2026 | 171.56 | 168.2 | 0 | 171.56 | 165.18 | 2.76M |
| January 09, 2026 | 170.41 | 170.17 | 0 | 171.75 | 166.53 | 2.73M |
| January 08, 2026 | 169.1 | 169.76 | 0 | 171.34 | 166.23 | 2.92M |
| January 07, 2026 | 170.2 | 170.82 | 0 | 173.5 | 168.35 | 2.31M |
| January 06, 2026 | 171 | 170.42 | 0 | 175.5 | 168.25 | 3.46M |
| January 05, 2026 | 161.49 | 171.12 | 0 | 171.7 | 161 | 4.27M |
| January 02, 2026 | 161.4 | 163.92 | 0 | 167.58 | 161.2 | 3.03M |
| January 01, 2026 | 162 | 161.46 | 0 | 162.69 | 160 | 977,349 |