GRM Overseas Limited (BOM:531449)
India
· Delayed Price · Currency is INR 164.05
+0.10 (0.06%)
At close: Apr 28, 2026
GRM Overseas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 163.95 | 166.95 | 162.40 | 164.05 | 164.05 | 0.06% | 11,320 |
| Apr 27, 2026 | 169.95 | 169.95 | 162.95 | 163.95 | 163.95 | -1.38% | 39,086 |
| Apr 24, 2026 | 163.45 | 167.90 | 161.80 | 166.25 | 166.25 | 1.56% | 217,038 |
| Apr 23, 2026 | 163.55 | 165.75 | 163.10 | 163.70 | 163.70 | 0.12% | 21,204 |
| Apr 22, 2026 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 0.03% | 11,751 |
| Apr 21, 2026 | 162.30 | 165.70 | 161.90 | 163.45 | 163.45 | 1.05% | 27,883 |
| Apr 20, 2026 | 162.70 | 162.70 | 156.10 | 161.75 | 161.75 | 0.15% | 39,882 |
| Apr 17, 2026 | 164.05 | 164.05 | 159.65 | 161.50 | 161.50 | -0.89% | 19,586 |
| Apr 16, 2026 | 168.10 | 168.10 | 162.20 | 162.95 | 162.95 | -1.75% | 6,111 |
| Apr 15, 2026 | 168.00 | 170.00 | 164.40 | 165.85 | 165.85 | -0.69% | 38,574 |
| Apr 13, 2026 | 166.05 | 168.00 | 165.65 | 167.00 | 167.00 | -1.15% | 9,619 |
| Apr 10, 2026 | 171.00 | 171.00 | 167.00 | 168.95 | 168.95 | 0.72% | 16,951 |
| Apr 9, 2026 | 167.95 | 170.95 | 165.95 | 167.75 | 167.75 | 0.21% | 42,501 |
| Apr 8, 2026 | 170.00 | 170.00 | 166.80 | 167.40 | 167.40 | -0.09% | 21,912 |
| Apr 7, 2026 | 160.80 | 168.45 | 160.50 | 167.55 | 167.55 | 3.84% | 76,044 |
| Apr 6, 2026 | 142.70 | 162.00 | 142.70 | 161.35 | 161.35 | 3.76% | 65,704 |
| Apr 2, 2026 | 162.00 | 162.00 | 152.25 | 155.50 | 155.50 | 0.26% | 12,132 |
| Apr 1, 2026 | 156.85 | 159.40 | 153.35 | 155.10 | 155.10 | 1.64% | 26,640 |
| Mar 30, 2026 | 153.10 | 155.65 | 150.65 | 152.60 | 152.60 | -0.33% | 31,088 |
| Mar 27, 2026 | 151.50 | 153.55 | 150.70 | 153.10 | 153.10 | 1.26% | 10,574 |
| Mar 25, 2026 | 151.60 | 154.95 | 150.25 | 151.20 | 151.20 | 1.17% | 12,227 |
| Mar 24, 2026 | 153.70 | 153.70 | 137.90 | 149.45 | 149.45 | -1.77% | 37,248 |
| Mar 23, 2026 | 152.35 | 154.00 | 148.10 | 152.15 | 152.15 | -1.62% | 12,229 |
| Mar 20, 2026 | 155.95 | 156.95 | 152.90 | 154.65 | 154.65 | 1.08% | 28,494 |
| Mar 19, 2026 | 152.80 | 153.80 | 152.25 | 153.00 | 153.00 | 0.07% | 16,734 |
| Mar 18, 2026 | 153.55 | 154.75 | 151.65 | 152.90 | 152.90 | 0.30% | 34,013 |
| Mar 17, 2026 | 154.40 | 154.40 | 151.65 | 152.45 | 152.45 | -0.55% | 8,562 |
| Mar 16, 2026 | 153.30 | 158.00 | 152.00 | 153.30 | 153.30 | -1.03% | 11,760 |
| Mar 13, 2026 | 153.75 | 175.00 | 151.60 | 154.90 | 154.90 | -1.74% | 13,017 |
| Mar 12, 2026 | 160.00 | 160.00 | 153.85 | 157.65 | 157.65 | 0.22% | 30,421 |
| Mar 11, 2026 | 157.50 | 159.20 | 156.05 | 157.30 | 157.30 | 0.41% | 25,212 |
| Mar 10, 2026 | 156.00 | 157.10 | 151.40 | 156.65 | 156.65 | 1.69% | 22,080 |
| Mar 9, 2026 | 160.95 | 160.95 | 153.00 | 154.05 | 154.05 | -2.99% | 12,531 |
| Mar 6, 2026 | 160.30 | 161.60 | 152.80 | 158.80 | 158.80 | -1.88% | 43,195 |
| Mar 5, 2026 | 160.35 | 163.90 | 159.30 | 161.85 | 161.85 | 2.44% | 11,111 |
| Mar 4, 2026 | 158.50 | 160.75 | 152.10 | 158.00 | 158.00 | -0.35% | 62,677 |
| Mar 2, 2026 | 157.60 | 161.00 | 155.65 | 158.55 | 158.55 | -1.92% | 15,069 |
| Feb 27, 2026 | 161.30 | 163.70 | 159.60 | 161.65 | 161.65 | 0.72% | 15,903 |
| Feb 26, 2026 | 171.60 | 171.60 | 159.95 | 160.50 | 160.50 | -2.58% | 26,652 |
| Feb 25, 2026 | 160.00 | 166.40 | 160.00 | 164.75 | 164.75 | 3.00% | 35,134 |
| Feb 24, 2026 | 146.35 | 160.90 | 146.35 | 159.95 | 159.95 | 0.82% | 72,697 |
| Feb 23, 2026 | 161.10 | 161.80 | 158.05 | 158.65 | 158.65 | -1.61% | 5,140 |
| Feb 20, 2026 | 159.25 | 162.00 | 158.50 | 161.25 | 161.25 | 0.75% | 32,454 |
| Feb 19, 2026 | 170.30 | 170.30 | 159.15 | 160.05 | 160.05 | -0.96% | 14,992 |
| Feb 18, 2026 | 163.30 | 163.60 | 160.80 | 161.60 | 161.60 | -0.80% | 41,771 |
| Feb 17, 2026 | 163.15 | 163.80 | 161.95 | 162.90 | 162.90 | -0.28% | 43,010 |
| Feb 16, 2026 | 164.10 | 164.95 | 162.60 | 163.35 | 163.35 | -0.34% | 16,562 |
| Feb 13, 2026 | 166.50 | 166.50 | 161.00 | 163.90 | 163.90 | 0.43% | 11,077 |
| Feb 12, 2026 | 162.90 | 164.50 | 161.75 | 163.20 | 163.20 | 0.31% | 22,957 |
| Feb 11, 2026 | 162.00 | 164.90 | 161.30 | 162.70 | 162.70 | 0.87% | 11,138 |
| Feb 10, 2026 | 163.50 | 163.50 | 159.80 | 161.30 | 161.30 | -1.01% | 11,381 |
| Feb 9, 2026 | 169.25 | 169.25 | 160.15 | 162.95 | 162.95 | -1.42% | 14,549 |
| Feb 6, 2026 | 166.20 | 166.20 | 159.05 | 165.30 | 165.30 | 1.91% | 18,749 |
| Feb 5, 2026 | 170.00 | 170.00 | 159.90 | 162.20 | 162.20 | -2.23% | 18,654 |
| Feb 4, 2026 | 164.80 | 168.25 | 161.70 | 165.90 | 165.90 | 0.55% | 31,193 |
| Feb 3, 2026 | 175.00 | 175.00 | 161.55 | 165.00 | 165.00 | 1.13% | 22,713 |
| Feb 2, 2026 | 166.25 | 166.25 | 161.30 | 163.15 | 163.15 | -0.43% | 15,484 |
| Feb 1, 2026 | 179.95 | 179.95 | 161.55 | 163.85 | 163.85 | -0.40% | 11,370 |
| Jan 30, 2026 | 154.00 | 166.00 | 154.00 | 164.50 | 164.50 | 1.83% | 24,690 |
| Jan 29, 2026 | 161.00 | 162.35 | 158.25 | 161.55 | 161.55 | 0.12% | 12,232 |
| Jan 28, 2026 | 153.05 | 163.85 | 153.05 | 161.35 | 161.35 | 0.72% | 18,367 |
| Jan 27, 2026 | 160.55 | 163.20 | 157.80 | 160.20 | 160.20 | -0.99% | 30,484 |
| Jan 23, 2026 | 168.10 | 168.10 | 158.50 | 161.80 | 161.80 | -2.65% | 32,332 |
| Jan 22, 2026 | 155.85 | 167.30 | 155.85 | 166.20 | 166.20 | 6.27% | 16,955 |
| Jan 21, 2026 | 172.10 | 172.10 | 150.80 | 156.40 | 156.40 | -1.32% | 37,544 |
| Jan 20, 2026 | 161.35 | 162.50 | 153.65 | 158.50 | 158.50 | -1.46% | 39,866 |
| Jan 19, 2026 | 165.30 | 167.70 | 159.30 | 160.85 | 160.85 | -4.57% | 65,365 |
| Jan 16, 2026 | 171.00 | 171.55 | 167.10 | 168.55 | 168.55 | -1.52% | 71,783 |
| Jan 14, 2026 | 171.90 | 173.00 | 169.00 | 171.15 | 171.15 | 0.06% | 69,555 |
| Jan 13, 2026 | 160.00 | 173.50 | 160.00 | 171.05 | 171.05 | 1.30% | 47,350 |
| Jan 12, 2026 | 174.90 | 174.90 | 165.35 | 168.85 | 168.85 | -1.26% | 83,635 |
| Jan 9, 2026 | 169.00 | 172.20 | 166.55 | 171.00 | 171.00 | 0.94% | 60,442 |
| Jan 8, 2026 | 170.80 | 171.50 | 166.70 | 169.40 | 169.40 | -0.96% | 37,056 |
| Jan 7, 2026 | 169.35 | 173.40 | 168.85 | 171.05 | 171.05 | 0.26% | 35,066 |
| Jan 6, 2026 | 172.55 | 175.10 | 168.75 | 170.60 | 170.60 | -0.58% | 129,586 |
| Jan 5, 2026 | 160.80 | 171.80 | 160.80 | 171.60 | 171.60 | 4.51% | 99,665 |
| Jan 2, 2026 | 161.50 | 167.50 | 161.50 | 164.20 | 164.20 | 1.55% | 53,567 |
| Jan 1, 2026 | 162.10 | 162.50 | 160.25 | 161.70 | 161.70 | -0.25% | 9,453 |
| Dec 31, 2025 | 163.90 | 164.00 | 157.70 | 162.10 | 162.10 | -1.37% | 100,956 |
| Dec 30, 2025 | 169.40 | 169.40 | 162.05 | 164.35 | 164.35 | -3.18% | 75,049 |
| Dec 29, 2025 | 163.25 | 171.50 | 161.30 | 169.75 | 169.75 | 1.22% | 84,535 |
| Dec 26, 2025 | 165.80 | 169.25 | 162.10 | 167.70 | 167.70 | 1.18% | 48,937 |
| Dec 24, 2025 | 178.10 | 185.55 | 160.30 | 165.75 | 165.75 | -1.61% | 240,089 |
| Dec 23, 2025 | 161.83 | 172.32 | 160.58 | 168.47 | 168.47 | 4.36% | 1,125,248 |
| Dec 22, 2025 | 159.07 | 162.50 | 155.33 | 161.43 | 161.43 | 3.01% | 93,638 |
| Dec 19, 2025 | 156.90 | 158.33 | 156.22 | 156.72 | 156.72 | -0.20% | 17,012 |
| Dec 18, 2025 | 156.33 | 157.92 | 155.52 | 157.03 | 157.03 | 0.04% | 13,436 |
| Dec 17, 2025 | 151.47 | 157.25 | 150.68 | 156.97 | 156.97 | 3.61% | 41,687 |
| Dec 16, 2025 | 151.83 | 152.08 | 149.67 | 151.50 | 151.50 | -0.20% | 25,625 |
| Dec 15, 2025 | 150.53 | 155.07 | 150.15 | 151.80 | 151.80 | 0.86% | 18,866 |
| Dec 12, 2025 | 148.97 | 152.25 | 148.48 | 150.50 | 150.50 | - | 20,975 |
| Dec 11, 2025 | 150.67 | 153.67 | 148.98 | 150.50 | 150.50 | -1.63% | 15,080 |
| Dec 10, 2025 | 154.75 | 157.08 | 151.98 | 153.00 | 153.00 | -1.12% | 19,628 |
| Dec 9, 2025 | 151.80 | 155.48 | 146.40 | 154.73 | 154.73 | - | 45,032 |
| Dec 8, 2025 | 156.72 | 157.63 | 152.70 | 154.73 | 154.73 | -1.38% | 31,721 |
| Dec 5, 2025 | 153.58 | 158.12 | 153.58 | 156.90 | 156.90 | 0.84% | 26,903 |
| Dec 4, 2025 | 156.63 | 158.83 | 154.50 | 155.60 | 155.60 | -0.52% | 57,650 |
| Dec 3, 2025 | 158.43 | 160.00 | 154.77 | 156.42 | 156.42 | -1.45% | 19,985 |
| Dec 2, 2025 | 159.03 | 159.38 | 154.05 | 158.72 | 158.72 | 0.36% | 79,814 |
| Dec 1, 2025 | 155.00 | 159.00 | 151.45 | 158.15 | 158.15 | 1.25% | 56,696 |