GRM Overseas Ltd. GRMOVER

NSE · India · Process Industries

INR 77.01-1.91 (-2.42%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 77.87	-1.33%	INR 78.50	INR 78.53	INR 77.00	1.05M
2026-09-30	INR 78.92	+0.20%	INR 79.46	INR 80.30	INR 78.06	943.35K
2026-09-29	INR 78.76	-1.56%	INR 80.00	INR 80.00	INR 78.11	812.39K
2026-09-28	INR 80.01	-0.77%	INR 79.84	INR 82.70	INR 79.30	1.07M
2026-09-25	INR 80.63	+0.95%	INR 79.87	INR 81.00	INR 79.02	997.56K
2026-09-24	INR 79.87	-2.05%	INR 81.91	INR 81.91	INR 78.74	1.10M
2026-09-23	INR 81.54	+1.18%	INR 80.25	INR 82.20	INR 80.25	917.72K
2026-09-22	INR 80.59	-2.23%	INR 82.43	INR 82.65	INR 80.11	1.07M
2026-09-21	INR 82.43	+0.97%	INR 81.64	INR 83.84	INR 79.45	1.19M
2026-09-18	INR 81.64	+1.88%	INR 80.00	INR 82.38	INR 79.76	1.12M
2026-09-17	INR 80.13	-2.30%	INR 81.03	INR 82.95	INR 79.31	1.11M
2026-09-16	INR 82.02	-0.82%	INR 82.60	INR 83.85	INR 79.34	1.08M
2026-09-15	INR 82.70	-2.07%	INR 84.50	INR 85.90	INR 82.00	1.03M
2026-09-14	INR 84.45	0.00%	INR 84.45	INR 84.45	INR 84.45	0
2026-09-11	INR 84.45	-3.46%	INR 86.37	INR 87.38	INR 82.20	1.18M
2026-09-10	INR 87.48	-0.75%	INR 88.00	INR 88.99	INR 86.37	1.19M
2026-09-09	INR 88.14	-0.03%	INR 88.99	INR 88.99	INR 85.46	1.43M
2026-09-08	INR 88.17	+2.76%	INR 85.15	INR 88.91	INR 85.01	1.44M
2026-09-07	INR 85.80	-1.98%	INR 87.36	INR 87.36	INR 85.00	1.12M
2026-09-04	INR 87.53	+2.00%	INR 85.82	INR 88.15	INR 85.46	1.15M
2026-09-03	INR 85.81	-0.26%	INR 86.10	INR 87.56	INR 85.35	822.41K
2026-09-02	INR 86.03	+0.87%	INR 85.05	INR 86.47	INR 83.72	1.22M
2026-09-01	INR 85.29	-1.36%	INR 86.51	INR 87.06	INR 85.05	1.04M
2026-08-31	INR 86.47	+0.10%	INR 87.09	INR 87.89	INR 84.50	1.15M
2026-08-28	INR 86.38	-1.57%	INR 87.07	INR 88.65	INR 86.00	956.06K
2026-08-27	INR 87.76	-1.22%	INR 89.46	INR 89.94	INR 87.00	843.14K
2026-08-26	INR 88.84	-0.33%	INR 89.15	INR 89.94	INR 87.90	1.07M
2026-08-25	INR 89.13	-1.23%	INR 90.20	INR 90.25	INR 88.26	1.13M
2026-08-24	INR 90.24	+4.07%	INR 87.14	INR 92.29	INR 87.14	2.49M
2026-08-21	INR 86.71	+0.21%	INR 87.21	INR 87.25	INR 86.40	1.00M
2026-08-20	INR 86.53	-2.55%	INR 88.25	INR 89.10	INR 86.00	1.32M
2026-08-19	INR 88.79	+1.46%	INR 87.60	INR 90.00	INR 87.50	1.09M
2026-08-18	INR 87.51	-0.87%	INR 88.87	INR 90.30	INR 87.21	1.12M
2026-08-17	INR 88.28	-1.54%	INR 89.87	INR 90.49	INR 87.58	1.14M
2026-08-14	INR 89.66	-0.43%	INR 90.10	INR 90.99	INR 89.01	922.66K
2026-08-13	INR 90.05	-1.46%	INR 92.85	INR 94.08	INR 89.21	2.65M
2026-08-12	INR 91.38	-2.98%	INR 94.84	INR 96.49	INR 90.02	1.61M
2026-08-11	INR 94.19	+4.02%	INR 91.00	INR 95.10	INR 90.31	2.79M
2026-08-10	INR 90.55	+0.24%	INR 90.55	INR 91.23	INR 89.11	1.05M
2026-08-07	INR 90.33	+0.27%	INR 90.79	INR 91.20	INR 89.10	1.02M
2026-08-06	INR 90.09	-0.88%	INR 90.90	INR 91.87	INR 89.75	1.34M
2026-08-05	INR 90.89	-0.97%	INR 91.79	INR 93.48	INR 90.01	1.08M
2026-08-04	INR 91.78	-3.27%	INR 95.90	INR 95.90	INR 91.50	1.05M
2026-08-03	INR 94.88	+5.74%	INR 89.73	INR 96.49	INR 89.10	3.00M
2026-07-31	INR 89.73	+1.87%	INR 89.37	INR 91.80	INR 87.92	677.06K
2026-07-30	INR 88.08	-0.93%	INR 89.00	INR 91.90	INR 85.55	1.28M
2026-07-29	INR 88.91	-0.74%	INR 89.57	INR 90.16	INR 88.30	317.80K
2026-07-28	INR 89.57	-0.61%	INR 90.00	INR 91.38	INR 88.98	213.01K
2026-07-27	INR 90.12	-0.09%	INR 91.60	INR 92.27	INR 89.85	340.97K
2026-07-24	INR 90.20	+0.37%	INR 89.02	INR 91.00	INR 88.35	152.55K
2026-07-23	INR 89.87	-0.30%	INR 90.00	INR 91.40	INR 89.37	311.82K
2026-07-22	INR 90.14	-1.35%	INR 92.06	INR 92.50	INR 89.56	398.70K
2026-07-21	INR 91.37	+0.42%	INR 90.15	INR 91.61	INR 90.15	373.94K
2026-07-20	INR 90.99	-1.15%	INR 90.50	INR 92.56	INR 90.30	698.07K
2026-07-17	INR 92.05	-0.79%	INR 92.78	INR 93.20	INR 90.74	329.48K
2026-07-16	INR 92.78	+0.54%	INR 91.60	INR 93.97	INR 91.60	567.26K
2026-07-15	INR 92.28	-1.83%	INR 94.20	INR 94.36	INR 91.15	1.61M
2026-07-14	INR 94.00	-0.77%	INR 94.56	INR 97.66	INR 93.15	1.28M
2026-07-13	INR 94.73	-2.92%	INR 96.00	INR 97.54	INR 94.00	635.30K
2026-07-10	INR 97.58	-0.41%	INR 99.25	INR 99.78	INR 97.20	394.27K
2026-07-09	INR 97.98	+1.50%	INR 96.00	INR 99.50	INR 95.59	1.73M
2026-07-08	INR 96.53	-3.41%	INR 102.00	INR 102.00	INR 95.20	1.27M
2026-07-07	INR 99.94	+0.31%	INR 100.11	INR 102.20	INR 97.50	1.69M
2026-07-06	INR 99.63	+0.88%	INR 99.89	INR 102.21	INR 98.51	896.14K
2026-07-03	INR 98.76	+4.92%	INR 94.80	INR 101.80	INR 94.26	2.30M
2026-07-02	INR 94.13	+3.25%	INR 91.78	INR 94.95	INR 91.06	1.25M
2026-07-01	INR 91.17	+0.51%	INR 90.71	INR 93.16	INR 90.00	673.30K
2026-06-30	INR 90.71	+0.67%	INR 90.70	INR 91.43	INR 89.57	741.50K
2026-06-29	INR 90.11	-2.31%	INR 92.25	INR 93.50	INR 89.50	825.85K
2026-06-26	INR 92.24	0.00%	INR 92.24	INR 92.24	INR 92.24	0
2026-06-25	INR 92.24	+1.32%	INR 91.78	INR 93.00	INR 89.11	732.93K
2026-06-24	INR 91.04	-0.68%	INR 92.00	INR 92.53	INR 88.50	1.47M
2026-06-23	INR 91.66	-1.64%	INR 93.19	INR 94.07	INR 91.15	691.37K
2026-06-22	INR 93.19	-0.13%	INR 93.99	INR 95.00	INR 92.98	874.03K
2026-06-19	INR 93.31	+0.04%	INR 92.80	INR 96.50	INR 92.67	2.03M
2026-06-18	INR 93.27	+0.50%	INR 93.50	INR 97.40	INR 92.70	1.61M
2026-06-17	INR 92.81	-0.16%	INR 94.40	INR 95.01	INR 92.06	1.62M
2026-06-16	INR 92.96	+5.36%	INR 89.40	INR 94.25	INR 86.71	3.41M
2026-06-15	INR 88.23	-5.36%	INR 96.49	INR 98.59	INR 86.18	4.46M
2026-06-12	INR 93.23	+6.43%	INR 90.00	INR 96.36	INR 90.00	8.18M
2026-06-11	INR 87.60	-3.79%	INR 89.55	INR 91.15	INR 81.95	13.57M
2026-06-10	INR 91.05	-7.40%	INR 100.00	INR 102.51	INR 89.10	19.31M
2026-06-09	INR 98.33	-19.24%	INR 123.45	INR 129.80	INR 97.40	26.72M
2026-06-08	INR 121.75	-20.00%	INR 151.00	INR 153.58	INR 121.75	6.13M
2026-06-05	INR 152.18	+0.32%	INR 152.95	INR 156.70	INR 151.20	3.74M
2026-06-04	INR 151.69	-1.26%	INR 153.99	INR 156.79	INR 151.12	2.46M
2026-06-03	INR 153.62	-1.32%	INR 155.43	INR 155.66	INR 150.66	2.47M
2026-06-02	INR 155.67	+0.84%	INR 153.80	INR 157.00	INR 152.10	4.87M
2026-06-01	INR 154.38	-3.53%	INR 163.00	INR 164.32	INR 153.10	3.47M
2026-05-29	INR 160.03	+1.08%	INR 160.00	INR 167.00	INR 158.35	5.34M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 77.87	-1.33%	INR 78.50	INR 78.53	INR 77.00	1.05M
2026-09-30	INR 78.92	+0.20%	INR 79.46	INR 80.30	INR 78.06	943.35K
2026-09-29	INR 78.76	-1.56%	INR 80.00	INR 80.00	INR 78.11	812.39K
2026-09-28	INR 80.01	-0.77%	INR 79.84	INR 82.70	INR 79.30	1.07M
2026-09-25	INR 80.63	+0.95%	INR 79.87	INR 81.00	INR 79.02	997.56K
2026-09-24	INR 79.87	-2.05%	INR 81.91	INR 81.91	INR 78.74	1.10M
2026-09-23	INR 81.54	+1.18%	INR 80.25	INR 82.20	INR 80.25	917.72K
2026-09-22	INR 80.59	-2.23%	INR 82.43	INR 82.65	INR 80.11	1.07M
2026-09-21	INR 82.43	+0.97%	INR 81.64	INR 83.84	INR 79.45	1.19M
2026-09-18	INR 81.64	+1.88%	INR 80.00	INR 82.38	INR 79.76	1.12M
2026-09-17	INR 80.13	-2.30%	INR 81.03	INR 82.95	INR 79.31	1.11M
2026-09-16	INR 82.02	-0.82%	INR 82.60	INR 83.85	INR 79.34	1.08M
2026-09-15	INR 82.70	-2.07%	INR 84.50	INR 85.90	INR 82.00	1.03M
2026-09-14	INR 84.45	0.00%	INR 84.45	INR 84.45	INR 84.45	0
2026-09-11	INR 84.45	-3.46%	INR 86.37	INR 87.38	INR 82.20	1.18M
2026-09-10	INR 87.48	-0.75%	INR 88.00	INR 88.99	INR 86.37	1.19M
2026-09-09	INR 88.14	-0.03%	INR 88.99	INR 88.99	INR 85.46	1.43M
2026-09-08	INR 88.17	+2.76%	INR 85.15	INR 88.91	INR 85.01	1.44M
2026-09-07	INR 85.80	-1.98%	INR 87.36	INR 87.36	INR 85.00	1.12M
2026-09-04	INR 87.53	+2.00%	INR 85.82	INR 88.15	INR 85.46	1.15M
2026-09-03	INR 85.81	-0.26%	INR 86.10	INR 87.56	INR 85.35	822.41K
2026-09-02	INR 86.03	+0.87%	INR 85.05	INR 86.47	INR 83.72	1.22M
2026-09-01	INR 85.29	-1.36%	INR 86.51	INR 87.06	INR 85.05	1.04M
2026-08-31	INR 86.47	+0.10%	INR 87.09	INR 87.89	INR 84.50	1.15M
2026-08-28	INR 86.38	-1.57%	INR 87.07	INR 88.65	INR 86.00	956.06K
2026-08-27	INR 87.76	-1.22%	INR 89.46	INR 89.94	INR 87.00	843.14K
2026-08-26	INR 88.84	-0.33%	INR 89.15	INR 89.94	INR 87.90	1.07M
2026-08-25	INR 89.13	-1.23%	INR 90.20	INR 90.25	INR 88.26	1.13M
2026-08-24	INR 90.24	+4.07%	INR 87.14	INR 92.29	INR 87.14	2.49M
2026-08-21	INR 86.71	+0.21%	INR 87.21	INR 87.25	INR 86.40	1.00M
2026-08-20	INR 86.53	-2.55%	INR 88.25	INR 89.10	INR 86.00	1.32M
2026-08-19	INR 88.79	+1.46%	INR 87.60	INR 90.00	INR 87.50	1.09M
2026-08-18	INR 87.51	-0.87%	INR 88.87	INR 90.30	INR 87.21	1.12M
2026-08-17	INR 88.28	-1.54%	INR 89.87	INR 90.49	INR 87.58	1.14M
2026-08-14	INR 89.66	-0.43%	INR 90.10	INR 90.99	INR 89.01	922.66K
2026-08-13	INR 90.05	-1.46%	INR 92.85	INR 94.08	INR 89.21	2.65M
2026-08-12	INR 91.38	-2.98%	INR 94.84	INR 96.49	INR 90.02	1.61M
2026-08-11	INR 94.19	+4.02%	INR 91.00	INR 95.10	INR 90.31	2.79M
2026-08-10	INR 90.55	+0.24%	INR 90.55	INR 91.23	INR 89.11	1.05M
2026-08-07	INR 90.33	+0.27%	INR 90.79	INR 91.20	INR 89.10	1.02M
2026-08-06	INR 90.09	-0.88%	INR 90.90	INR 91.87	INR 89.75	1.34M
2026-08-05	INR 90.89	-0.97%	INR 91.79	INR 93.48	INR 90.01	1.08M
2026-08-04	INR 91.78	-3.27%	INR 95.90	INR 95.90	INR 91.50	1.05M
2026-08-03	INR 94.88	+5.74%	INR 89.73	INR 96.49	INR 89.10	3.00M
2026-07-31	INR 89.73	+1.87%	INR 89.37	INR 91.80	INR 87.92	677.06K
2026-07-30	INR 88.08	-0.93%	INR 89.00	INR 91.90	INR 85.55	1.28M
2026-07-29	INR 88.91	-0.74%	INR 89.57	INR 90.16	INR 88.30	317.80K
2026-07-28	INR 89.57	-0.61%	INR 90.00	INR 91.38	INR 88.98	213.01K
2026-07-27	INR 90.12	-0.09%	INR 91.60	INR 92.27	INR 89.85	340.97K
2026-07-24	INR 90.20	+0.37%	INR 89.02	INR 91.00	INR 88.35	152.55K
2026-07-23	INR 89.87	-0.30%	INR 90.00	INR 91.40	INR 89.37	311.82K
2026-07-22	INR 90.14	-1.35%	INR 92.06	INR 92.50	INR 89.56	398.70K
2026-07-21	INR 91.37	+0.42%	INR 90.15	INR 91.61	INR 90.15	373.94K
2026-07-20	INR 90.99	-1.15%	INR 90.50	INR 92.56	INR 90.30	698.07K
2026-07-17	INR 92.05	-0.79%	INR 92.78	INR 93.20	INR 90.74	329.48K
2026-07-16	INR 92.78	+0.54%	INR 91.60	INR 93.97	INR 91.60	567.26K
2026-07-15	INR 92.28	-1.83%	INR 94.20	INR 94.36	INR 91.15	1.61M
2026-07-14	INR 94.00	-0.77%	INR 94.56	INR 97.66	INR 93.15	1.28M
2026-07-13	INR 94.73	-2.92%	INR 96.00	INR 97.54	INR 94.00	635.30K
2026-07-10	INR 97.58	-0.41%	INR 99.25	INR 99.78	INR 97.20	394.27K
2026-07-09	INR 97.98	+1.50%	INR 96.00	INR 99.50	INR 95.59	1.73M
2026-07-08	INR 96.53	-3.41%	INR 102.00	INR 102.00	INR 95.20	1.27M
2026-07-07	INR 99.94	+0.31%	INR 100.11	INR 102.20	INR 97.50	1.69M
2026-07-06	INR 99.63	+0.88%	INR 99.89	INR 102.21	INR 98.51	896.14K
2026-07-03	INR 98.76	+4.92%	INR 94.80	INR 101.80	INR 94.26	2.30M
2026-07-02	INR 94.13	+3.25%	INR 91.78	INR 94.95	INR 91.06	1.25M
2026-07-01	INR 91.17	+0.51%	INR 90.71	INR 93.16	INR 90.00	673.30K
2026-06-30	INR 90.71	+0.67%	INR 90.70	INR 91.43	INR 89.57	741.50K
2026-06-29	INR 90.11	-2.31%	INR 92.25	INR 93.50	INR 89.50	825.85K
2026-06-26	INR 92.24	0.00%	INR 92.24	INR 92.24	INR 92.24	0
2026-06-25	INR 92.24	+1.32%	INR 91.78	INR 93.00	INR 89.11	732.93K
2026-06-24	INR 91.04	-0.68%	INR 92.00	INR 92.53	INR 88.50	1.47M
2026-06-23	INR 91.66	-1.64%	INR 93.19	INR 94.07	INR 91.15	691.37K
2026-06-22	INR 93.19	-0.13%	INR 93.99	INR 95.00	INR 92.98	874.03K
2026-06-19	INR 93.31	+0.04%	INR 92.80	INR 96.50	INR 92.67	2.03M
2026-06-18	INR 93.27	+0.50%	INR 93.50	INR 97.40	INR 92.70	1.61M
2026-06-17	INR 92.81	-0.16%	INR 94.40	INR 95.01	INR 92.06	1.62M
2026-06-16	INR 92.96	+5.36%	INR 89.40	INR 94.25	INR 86.71	3.41M
2026-06-15	INR 88.23	-5.36%	INR 96.49	INR 98.59	INR 86.18	4.46M
2026-06-12	INR 93.23	+6.43%	INR 90.00	INR 96.36	INR 90.00	8.18M
2026-06-11	INR 87.60	-3.79%	INR 89.55	INR 91.15	INR 81.95	13.57M
2026-06-10	INR 91.05	-7.40%	INR 100.00	INR 102.51	INR 89.10	19.31M
2026-06-09	INR 98.33	-19.24%	INR 123.45	INR 129.80	INR 97.40	26.72M
2026-06-08	INR 121.75	-20.00%	INR 151.00	INR 153.58	INR 121.75	6.13M
2026-06-05	INR 152.18	+0.32%	INR 152.95	INR 156.70	INR 151.20	3.74M
2026-06-04	INR 151.69	-1.26%	INR 153.99	INR 156.79	INR 151.12	2.46M
2026-06-03	INR 153.62	-1.32%	INR 155.43	INR 155.66	INR 150.66	2.47M
2026-06-02	INR 155.67	+0.84%	INR 153.80	INR 157.00	INR 152.10	4.87M
2026-06-01	INR 154.38	-3.53%	INR 163.00	INR 164.32	INR 153.10	3.47M
2026-05-29	INR 160.03	+1.08%	INR 160.00	INR 167.00	INR 158.35	5.34M