NSE - Delayed Quote INR

GRM Overseas Limited (GRMOVER.NS)

Compare
208.55 -14.75 (-6.61%)
At close: 3:30 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 221.45 224.65 205.20 208.55 208.55 252,546
Oct 24, 2024 219.90 234.00 216.00 223.30 223.30 278,743
Oct 23, 2024 214.45 223.20 205.20 218.50 218.50 180,199
Oct 22, 2024 223.00 223.90 210.00 211.30 211.30 110,852
Oct 21, 2024 229.40 231.70 220.00 220.80 220.80 68,320
Oct 18, 2024 232.00 232.00 225.00 227.15 227.15 91,399
Oct 17, 2024 239.85 239.85 229.00 230.65 230.65 72,516
Oct 16, 2024 235.20 239.95 234.00 238.00 238.00 59,854
Oct 15, 2024 238.00 242.00 232.00 234.20 234.20 80,893
Oct 14, 2024 238.60 241.25 235.05 237.00 237.00 118,139
Oct 11, 2024 240.90 242.65 235.00 236.70 236.70 95,418
Oct 10, 2024 244.25 248.85 237.10 239.70 239.70 154,130
Oct 9, 2024 241.05 247.00 236.65 245.25 245.25 180,632
Oct 8, 2024 212.00 256.00 208.45 245.20 245.20 903,685
Oct 7, 2024 242.00 242.00 206.85 214.05 214.05 421,055
Oct 4, 2024 248.00 248.95 238.40 240.95 240.95 152,226
Oct 3, 2024 252.00 254.70 241.00 247.50 247.50 180,784
Oct 1, 2024 255.05 259.50 252.70 257.60 257.60 156,432
Sep 30, 2024 251.00 263.80 251.00 255.05 255.05 426,713
Sep 27, 2024 252.35 253.70 246.15 248.40 248.40 100,015
Sep 26, 2024 257.70 260.00 250.60 252.85 252.85 165,554
Sep 25, 2024 268.90 268.90 253.25 255.15 255.15 210,759
Sep 24, 2024 272.50 272.50 263.75 267.25 267.25 192,885
Sep 23, 2024 269.95 275.35 266.05 269.80 269.80 184,786
Sep 20, 2024 269.95 274.45 265.00 266.50 266.50 182,916
Sep 19, 2024 289.00 289.00 264.50 267.30 267.30 570,437
Sep 18, 2024 275.40 282.00 270.95 280.15 280.15 338,036
Sep 17, 2024 280.35 282.65 274.00 278.20 278.20 473,210
Sep 16, 2024 261.00 287.00 254.75 277.40 277.40 2,016,716
Sep 13, 2024 250.95 258.60 248.55 255.80 255.80 200,329
Sep 12, 2024 252.00 254.90 247.20 248.25 248.25 167,465
Sep 11, 2024 259.60 260.95 248.00 249.65 249.65 174,464
Sep 10, 2024 254.75 262.95 254.30 257.35 257.35 150,235
Sep 9, 2024 255.00 256.90 247.80 252.75 252.75 289,644
Sep 6, 2024 260.00 263.70 252.55 256.25 256.25 262,583
Sep 5, 2024 262.00 266.00 258.10 260.85 260.85 127,146
Sep 4, 2024 255.00 266.25 253.50 260.20 260.20 294,036
Sep 3, 2024 264.95 264.95 256.85 257.40 257.40 202,736
Sep 2, 2024 266.00 270.05 260.10 263.20 263.20 289,525
Aug 30, 2024 270.49 271.82 262.80 264.12 264.12 165,023
Aug 29, 2024 274.70 288.63 263.26 268.58 268.58 717,665
Aug 28, 2024 272.00 281.00 265.10 273.95 273.95 611,715
Aug 27, 2024 274.85 277.00 268.02 269.47 269.47 228,030
Aug 26, 2024 265.00 278.94 261.88 273.10 273.10 766,028
Aug 23, 2024 263.00 269.00 260.31 262.95 262.95 270,547
Aug 22, 2024 265.95 270.00 260.00 264.15 264.15 395,597
Aug 21, 2024 257.00 275.00 255.74 262.71 262.71 828,814
Aug 20, 2024 274.22 277.69 254.30 257.24 257.24 1,201,595
Aug 19, 2024 250.00 286.00 250.00 274.27 274.27 3,446,162
Aug 16, 2024 234.34 255.00 230.05 246.22 246.22 1,598,405
Aug 14, 2024 238.00 244.70 224.50 230.50 230.50 489,409
Aug 13, 2024 236.39 245.75 233.21 236.73 236.73 1,137,592
Aug 12, 2024 217.95 246.00 214.78 233.38 233.38 2,159,669
Aug 9, 2024 213.85 225.00 208.56 216.92 216.92 1,313,997
Aug 8, 2024 204.00 205.92 200.00 203.47 203.47 144,744
Aug 7, 2024 199.00 203.00 195.50 202.06 202.06 101,625
Aug 6, 2024 203.00 206.54 189.21 193.86 193.86 272,857
Aug 5, 2024 211.48 213.00 198.00 200.49 200.49 591,241
Aug 2, 2024 201.81 224.40 197.67 218.63 218.63 966,424
Aug 1, 2024 208.90 212.50 202.99 204.88 204.88 166,329
Jul 31, 2024 207.81 217.00 205.99 208.48 208.48 299,303
Jul 30, 2024 202.50 209.95 202.50 206.87 206.87 219,491
Jul 29, 2024 206.98 209.75 200.61 202.79 202.79 145,722
Jul 26, 2024 205.30 210.00 202.10 204.07 204.07 177,969
Jul 25, 2024 200.00 209.90 198.00 204.25 204.25 210,199
Jul 24, 2024 201.12 204.00 201.00 202.76 202.76 140,602
Jul 23, 2024 203.00 203.00 190.43 201.12 201.12 200,594
Jul 22, 2024 195.00 204.00 191.35 201.62 201.62 257,571
Jul 19, 2024 204.00 204.00 191.30 193.85 193.85 217,489
Jul 18, 2024 208.00 210.25 202.00 202.58 202.58 168,877
Jul 16, 2024 214.00 216.29 206.00 207.16 207.16 242,375
Jul 15, 2024 209.70 213.70 204.11 211.44 211.44 235,668
Jul 12, 2024 209.90 213.03 207.00 207.55 207.55 185,817
Jul 11, 2024 210.75 214.15 206.62 209.30 209.30 217,604
Jul 10, 2024 214.00 217.74 198.00 211.05 211.05 496,156
Jul 9, 2024 215.00 226.65 211.96 214.39 214.39 1,356,185
Jul 8, 2024 203.99 210.00 201.00 207.11 207.11 892,173
Jul 5, 2024 199.99 199.99 192.35 194.75 194.75 186,133
Jul 4, 2024 191.21 204.95 191.21 198.39 198.39 884,006
Jul 3, 2024 186.90 196.16 179.98 193.70 193.70 421,875
Jul 2, 2024 178.90 186.90 177.27 184.13 184.13 176,057
Jul 1, 2024 181.14 182.85 176.68 177.95 177.95 143,925
Jun 28, 2024 185.00 187.49 178.55 181.14 181.14 100,136
Jun 27, 2024 186.50 187.40 176.98 183.53 183.53 151,492
Jun 26, 2024 188.40 188.40 183.15 183.74 183.74 129,955
Jun 25, 2024 195.90 199.00 184.35 185.74 185.74 352,973
Jun 24, 2024 194.30 197.00 188.00 195.08 195.08 558,490
Jun 21, 2024 186.00 194.40 181.11 188.60 188.60 649,211
Jun 20, 2024 182.60 188.05 171.05 183.31 183.31 427,043
Jun 19, 2024 186.00 189.00 178.59 181.48 181.48 218,110
Jun 18, 2024 179.90 189.90 176.78 184.04 184.04 1,216,179
Jun 14, 2024 172.35 177.97 171.00 171.46 171.46 427,125
Jun 13, 2024 150.00 175.00 148.59 170.38 170.38 1,776,393
Jun 12, 2024 146.25 151.00 146.25 147.98 147.98 74,234
Jun 11, 2024 150.00 150.00 144.22 144.81 144.81 54,760
Jun 10, 2024 147.82 150.69 143.60 149.44 149.44 192,843
Jun 7, 2024 141.45 147.70 140.00 145.40 145.40 287,041
Jun 6, 2024 133.45 141.35 132.25 139.45 139.45 70,622
Jun 5, 2024 130.00 135.85 126.80 131.50 131.50 58,492
Jun 4, 2024 137.45 138.50 122.65 129.65 129.65 68,304
Jun 3, 2024 139.00 141.95 136.25 136.95 136.95 61,998
May 31, 2024 144.05 144.45 135.30 137.85 137.85 52,410
May 30, 2024 143.00 143.25 136.00 141.40 141.40 35,399
May 29, 2024 143.05 143.05 135.10 137.90 137.90 35,008
May 28, 2024 141.30 143.15 140.55 141.00 141.00 23,710
May 27, 2024 145.55 145.55 141.20 143.00 143.00 39,892
May 24, 2024 143.65 147.00 143.00 143.45 143.45 27,739
May 23, 2024 144.00 152.00 144.00 145.85 145.85 35,252
May 22, 2024 147.95 147.95 142.55 143.80 143.80 27,780
May 21, 2024 146.25 148.90 144.50 145.85 145.85 54,890
May 17, 2024 138.30 146.05 134.50 143.05 143.05 117,521
May 16, 2024 138.00 139.95 137.10 138.30 138.30 24,265
May 15, 2024 141.30 141.30 137.80 138.35 138.35 36,249
May 14, 2024 138.25 140.90 135.20 139.50 139.50 40,360
May 13, 2024 140.05 140.05 134.05 136.30 136.30 45,833
May 10, 2024 138.00 138.95 134.45 138.05 138.05 31,776
May 9, 2024 141.95 142.85 134.00 135.60 135.60 53,564
May 8, 2024 141.00 143.20 138.95 141.45 141.45 24,434
May 7, 2024 144.00 144.00 139.05 140.50 140.50 41,271
May 6, 2024 147.00 148.95 141.00 142.65 142.65 59,264
May 3, 2024 148.50 151.70 145.40 145.95 145.95 85,122
May 2, 2024 151.00 151.30 146.05 147.10 147.10 80,522
Apr 30, 2024 149.45 153.70 147.00 148.75 148.75 160,565
Apr 29, 2024 143.40 155.40 142.40 148.25 148.25 593,139
Apr 26, 2024 142.95 144.95 140.55 142.65 142.65 58,981
Apr 25, 2024 142.00 144.95 141.05 143.45 143.45 48,642
Apr 24, 2024 144.75 145.70 140.65 142.25 142.25 87,384
Apr 23, 2024 144.60 147.95 141.65 144.00 144.00 88,299
Apr 22, 2024 135.05 148.20 135.05 143.90 143.90 255,842
Apr 19, 2024 133.00 136.50 130.80 134.70 134.70 274,055
Apr 18, 2024 136.05 137.70 133.15 134.65 134.65 56,182
Apr 16, 2024 133.40 139.55 130.85 135.30 135.30 449,708
Apr 15, 2024 137.00 137.00 128.25 133.40 133.40 88,851
Apr 12, 2024 135.00 140.00 133.35 137.70 137.70 63,356
Apr 10, 2024 140.70 140.70 134.00 135.15 135.15 119,558
Apr 9, 2024 144.35 146.35 138.30 139.95 139.95 66,328
Apr 8, 2024 140.65 145.60 139.55 143.60 143.60 125,052
Apr 5, 2024 139.00 142.50 136.40 139.90 139.90 88,594
Apr 4, 2024 136.75 140.00 135.55 138.80 138.80 107,075
Apr 3, 2024 132.00 139.30 130.95 136.05 136.05 313,750
Apr 2, 2024 129.20 133.90 127.40 132.20 132.20 285,339
Apr 1, 2024 120.05 133.30 120.05 130.45 130.45 230,367
Mar 28, 2024 122.95 124.50 118.00 118.65 118.65 188,012
Mar 27, 2024 121.00 125.50 115.00 121.95 121.95 793,379
Mar 26, 2024 123.95 126.00 117.20 117.85 117.85 214,955
Mar 22, 2024 126.00 126.20 122.00 123.95 123.95 113,180
Mar 21, 2024 122.55 125.00 119.05 124.15 124.15 109,740
Mar 20, 2024 126.50 126.50 117.45 121.45 121.45 117,270
Mar 19, 2024 122.10 125.80 116.00 124.20 124.20 493,375
Mar 18, 2024 122.55 126.90 115.05 122.50 122.50 497,786
Mar 15, 2024 124.95 128.70 117.00 122.45 122.45 289,497
Mar 14, 2024 116.70 128.30 116.25 124.05 124.05 466,652
Mar 13, 2024 131.15 134.50 113.00 116.25 116.25 706,533
Mar 12, 2024 141.85 145.30 127.35 129.95 129.95 494,112
Mar 11, 2024 155.65 156.55 139.75 141.00 141.00 309,859
Mar 7, 2024 160.80 165.00 153.35 155.05 155.05 140,569
Mar 6, 2024 164.10 164.15 158.15 159.95 159.95 91,164
Mar 5, 2024 167.25 169.40 161.65 162.50 162.50 117,964
Mar 4, 2024 173.30 176.50 161.10 165.60 165.60 308,186
Mar 1, 2024 184.85 185.50 179.10 180.05 180.05 150,747
Feb 29, 2024 173.70 184.80 172.75 183.90 183.90 148,421
Feb 28, 2024 178.85 180.60 172.20 173.70 173.70 78,069
Feb 27, 2024 178.60 180.20 176.50 177.95 177.95 27,877
Feb 26, 2024 183.40 183.95 177.10 178.30 178.30 56,753
Feb 23, 2024 181.35 183.65 178.85 181.60 181.60 45,453
Feb 22, 2024 182.00 182.00 178.00 180.40 180.40 38,474
Feb 21, 2024 183.35 184.45 178.30 181.05 181.05 59,933
Feb 20, 2024 183.15 185.00 180.10 182.40 182.40 52,828
Feb 19, 2024 181.95 185.90 177.55 182.20 182.20 122,535
Feb 16, 2024 185.40 187.70 179.15 181.05 181.05 81,743
Feb 15, 2024 175.95 187.15 172.80 184.00 184.00 276,369
Feb 14, 2024 177.00 179.70 173.00 173.80 173.80 79,464
Feb 13, 2024 182.40 182.40 172.00 174.80 174.80 114,255
Feb 12, 2024 192.40 192.40 177.10 179.90 179.90 132,242
Feb 9, 2024 194.10 194.10 187.00 189.75 189.75 44,354
Feb 8, 2024 199.00 199.90 189.50 191.25 191.25 85,292
Feb 7, 2024 204.45 204.45 193.30 195.35 195.35 153,580
Feb 6, 2024 192.35 193.50 189.05 189.95 189.95 51,775
Feb 5, 2024 193.25 194.50 187.70 189.60 189.60 137,186
Feb 2, 2024 196.50 198.95 192.05 193.15 193.15 91,953
Feb 1, 2024 201.25 203.45 195.95 196.50 196.50 87,208
Jan 31, 2024 199.40 205.30 195.05 203.55 203.55 263,520
Jan 30, 2024 195.60 201.25 193.20 196.45 196.45 172,021
Jan 29, 2024 196.15 204.50 194.00 195.25 195.25 194,460
Jan 25, 2024 193.40 197.85 192.15 196.40 196.40 127,119
Jan 24, 2024 186.50 198.00 185.30 192.15 192.15 314,903
Jan 23, 2024 189.20 191.00 185.05 186.55 186.55 59,133
Jan 19, 2024 189.65 189.70 185.05 186.80 186.80 60,788
Jan 18, 2024 187.50 189.60 182.75 186.90 186.90 86,424
Jan 17, 2024 190.45 190.75 188.00 189.05 189.05 63,796
Jan 16, 2024 192.00 198.00 189.40 190.45 190.45 217,391
Jan 15, 2024 189.65 189.65 189.65 189.65 189.65 -
Jan 12, 2024 191.00 192.25 188.95 189.65 189.65 75,157
Jan 11, 2024 189.25 191.90 188.00 189.45 189.45 58,401
Jan 10, 2024 191.10 191.10 188.45 189.80 189.80 57,065
Jan 9, 2024 191.70 194.00 187.85 188.90 188.90 84,053
Jan 8, 2024 192.00 192.00 188.05 188.85 188.85 89,032
Jan 5, 2024 193.10 193.45 189.95 192.00 192.00 61,398
Jan 4, 2024 191.65 193.60 189.10 191.75 191.75 72,207
Jan 3, 2024 193.65 193.95 190.70 191.70 191.70 59,877
Jan 2, 2024 192.85 194.70 188.65 193.65 193.65 112,080
Jan 1, 2024 190.00 194.45 187.55 190.95 190.95 117,809
Dec 29, 2023 189.30 191.25 188.60 189.25 189.25 87,061
Dec 28, 2023 188.75 190.70 186.80 189.25 189.25 101,624
Dec 27, 2023 191.95 192.00 186.10 186.90 186.90 167,921
Dec 26, 2023 192.40 192.40 189.35 190.50 190.50 65,103
Dec 22, 2023 192.00 196.05 190.10 190.75 190.75 88,306
Dec 21, 2023 190.20 194.00 186.55 190.05 190.05 172,709
Dec 20, 2023 205.00 205.05 186.95 188.40 188.40 269,454
Dec 19, 2023 204.00 206.10 199.85 203.15 203.15 133,994
Dec 18, 2023 205.90 207.35 203.00 204.10 204.10 68,607
Dec 15, 2023 210.25 213.20 202.35 203.55 203.55 172,625
Dec 14, 2023 216.80 216.80 206.70 208.90 208.90 292,586
Dec 13, 2023 207.90 219.00 201.75 214.70 214.70 856,054
Dec 12, 2023 193.80 209.85 193.35 207.30 207.30 1,024,624
Dec 11, 2023 188.45 198.00 187.55 192.50 192.50 259,099
Dec 8, 2023 190.50 190.50 186.20 188.45 188.45 91,028
Dec 7, 2023 188.80 191.70 187.15 189.00 189.00 76,857
Dec 6, 2023 197.35 199.00 189.00 190.10 190.10 233,167
Dec 5, 2023 188.05 198.40 186.15 195.40 195.40 258,721
Dec 4, 2023 192.50 192.50 187.55 188.05 188.05 45,765
Dec 1, 2023 190.25 193.30 188.20 189.65 189.65 53,833
Nov 30, 2023 187.75 189.95 187.00 188.70 188.70 33,078
Nov 29, 2023 187.40 190.90 186.00 187.00 187.00 52,744
Nov 28, 2023 189.50 191.70 186.80 187.40 187.40 67,838
Nov 24, 2023 191.00 193.05 188.50 189.75 189.75 52,297
Nov 23, 2023 188.95 193.50 188.55 191.80 191.80 56,247
Nov 22, 2023 194.80 195.70 187.00 188.45 188.45 71,840
Nov 21, 2023 192.00 198.85 188.55 192.95 192.95 114,283
Nov 20, 2023 188.00 194.60 187.00 190.90 190.90 73,737
Nov 17, 2023 190.00 190.85 187.05 187.80 187.80 47,896
Nov 16, 2023 191.00 194.00 188.40 189.85 189.85 51,797
Nov 15, 2023 193.10 193.10 181.50 189.60 189.60 236,037
Nov 13, 2023 196.00 203.00 195.90 199.25 199.25 50,837
Nov 10, 2023 197.40 201.00 196.40 198.90 198.90 26,523
Nov 9, 2023 202.60 203.95 196.60 197.45 197.45 39,671
Nov 8, 2023 201.00 203.10 199.35 201.20 201.20 50,991
Nov 7, 2023 203.40 207.95 199.35 201.05 201.05 103,854
Nov 6, 2023 202.45 209.90 199.75 201.80 201.80 171,888
Nov 3, 2023 201.90 202.35 198.05 200.20 200.20 47,707
Nov 2, 2023 195.70 203.25 195.70 200.10 200.10 119,464
Nov 1, 2023 201.60 202.00 194.00 194.95 194.95 52,451
Oct 31, 2023 198.00 204.40 196.40 199.95 199.95 103,591
Oct 30, 2023 194.00 199.00 186.30 196.40 196.40 92,643
Oct 27, 2023 192.00 197.50 191.00 194.40 194.40 55,707
Oct 26, 2023 190.00 193.80 182.35 189.55 189.55 68,418
Oct 25, 2023 189.95 200.00 185.00 190.65 190.65 110,953

Related Tickers