BSE - Delayed Quote INR

GRM Overseas Limited (GRMOVER.BO)

343.15
+5.45
+(1.61%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025332.00347.00328.85343.15343.1574,529
Jun 12, 2025333.45340.00328.65337.70337.7045,862
Jun 11, 2025319.15339.45318.25337.05337.0562,438
Jun 10, 2025311.40324.35308.00317.85317.8530,022
Jun 9, 2025293.40310.00293.40307.60307.6027,276
Jun 6, 2025290.80296.80286.55292.20292.2015,921
Jun 5, 2025289.80297.30282.35291.90291.9048,059
Jun 4, 2025298.00298.00284.00287.75287.7517,568
Jun 3, 2025301.95306.00296.25298.05298.0529,354
Jun 2, 2025265.10302.00265.10299.95299.9527,216
May 30, 2025303.40305.20299.95301.00301.004,355
May 29, 2025295.30304.95294.00303.50303.5019,943
May 28, 2025300.00304.00292.25296.25296.2517,212
May 27, 2025303.20304.90291.80296.75296.7521,543
May 26, 2025302.80313.75302.05303.50303.507,698
May 23, 2025308.40310.50303.10308.95308.953,018
May 22, 2025313.95313.95302.50303.75303.7514,813
May 21, 2025302.00316.70302.00308.75308.7513,123
May 20, 2025312.45317.55305.90307.95307.9526,785
May 19, 2025305.90315.50300.50312.00312.0032,652
May 16, 2025310.40313.30300.15303.95303.9538,627
May 15, 2025295.60314.10294.70312.25312.2569,531
May 14, 2025288.40297.50288.40295.65295.6538,041
May 13, 2025295.80300.15292.55293.90293.9040,873
May 12, 2025292.20302.00288.85298.10298.1027,932
May 9, 2025281.65288.55269.95279.60279.6063,393
May 8, 2025310.90310.90289.00292.20292.2044,964
May 7, 2025285.10301.70285.10298.35298.3520,303
May 6, 2025324.90324.90292.95294.15294.1524,131
May 5, 2025306.60316.50304.65315.30315.3021,472
May 2, 2025315.00317.95305.00306.50306.5036,691
Apr 30, 2025316.00318.90310.85314.85314.8546,996
Apr 29, 2025320.45325.00313.55321.15321.1530,298
Apr 28, 2025308.80326.00308.75317.65317.6536,552
Apr 25, 2025339.00340.05309.00310.65310.6557,520
Apr 24, 2025327.40334.00319.80330.45330.4533,270
Apr 23, 2025323.90328.00313.85324.25324.2523,278
Apr 22, 2025312.00327.25312.00323.20323.2065,016
Apr 21, 2025325.80325.80308.05313.05313.0545,820
Apr 17, 2025312.25325.00307.70323.65323.658,903
Apr 16, 2025314.30317.00306.25312.35312.3520,879
Apr 15, 2025331.85331.85310.30312.80312.8068,961
Apr 11, 2025329.40329.70318.45326.60326.6035,829
Apr 9, 2025308.60320.90302.60318.55318.5542,378
Apr 8, 2025310.05317.95298.35306.85306.8538,432
Apr 7, 2025272.30308.50255.40302.15302.1533,577
Apr 4, 2025305.00312.75294.30297.70297.70111,905
Apr 3, 2025281.35312.00276.50304.85304.85131,643
Apr 2, 2025284.00285.50275.65282.90282.9026,094
Apr 1, 2025264.00285.00261.00281.60281.6033,783
Mar 28, 2025276.40276.40259.00263.05263.058,521
Mar 27, 2025266.00274.00265.00271.65271.659,819
Mar 26, 2025273.90274.60262.00267.60267.6019,298
Mar 25, 2025282.05282.05268.85271.65271.6526,408
Mar 24, 2025282.25282.85275.65277.05277.054,525
Mar 21, 2025280.35284.95273.60275.50275.5021,771
Mar 20, 2025278.00287.45278.00279.50279.5013,945
Mar 19, 2025267.00287.00267.00282.40282.4016,410
Mar 18, 2025265.00274.20265.00270.60270.6022,504
Mar 17, 2025267.50274.00266.40272.50272.5035,698
Mar 13, 2025271.80276.90266.75273.75273.7555,752
Mar 12, 2025268.95273.00260.00270.75270.7530,284
Mar 11, 2025253.00264.50251.75261.55261.5527,837
Mar 10, 2025254.65269.90247.50260.60260.60168,360
Mar 7, 2025234.00252.15228.45249.65249.6537,712
Mar 6, 2025236.45238.15227.00232.10232.1022,992
Mar 5, 2025218.00235.25218.00232.50232.5026,580
Mar 4, 2025221.05224.00198.35218.20218.2042,170
Mar 3, 2025219.00229.00213.50224.95224.9521,435
Feb 28, 2025220.95223.05212.50219.10219.1022,255
Feb 27, 2025234.40234.40217.95227.90227.9010,588
Feb 25, 2025223.95234.15221.85229.75229.7521,325
Feb 24, 2025213.15231.85213.15220.80220.8022,234
Feb 21, 2025259.90259.90214.50217.25217.2525,676
Feb 20, 2025218.65224.05216.15219.15219.1511,337
Feb 19, 2025214.70223.60214.40217.10217.108,707
Feb 18, 2025228.35228.35200.50215.65215.6516,370
Feb 17, 2025230.00232.05217.85219.85219.8520,066
Feb 14, 2025236.65242.30226.00228.40228.4082,302
Feb 13, 2025247.95247.95233.40240.85240.8570,628
Feb 12, 2025229.05238.60221.65236.35236.3523,045
Feb 11, 2025230.65232.40214.35228.60228.6048,650
Feb 10, 2025242.45242.45229.00231.25231.2513,107
Feb 7, 2025241.00246.50234.25239.20239.2063,306
Feb 6, 2025243.00243.50231.10242.10242.1069,336
Feb 5, 2025238.80242.30228.30230.50230.5073,326
Feb 4, 2025221.00238.15221.00232.55232.5540,278
Feb 3, 2025230.10240.00229.90230.85230.8575,934
Feb 1, 2025193.05240.00193.05232.70232.7039,217
Jan 31, 2025224.95239.70220.00237.30237.3094,690
Jan 30, 2025208.30222.10207.10221.10221.1054,945
Jan 29, 2025211.55212.75203.45205.05205.057,567
Jan 28, 2025215.00216.45201.95207.40207.4065,787
Jan 27, 2025205.00218.50205.00216.95216.9548,569
Jan 24, 2025224.55224.55212.25214.30214.304,655
Jan 23, 2025216.20225.00216.00221.45221.4539,502
Jan 22, 2025205.55219.60205.55218.55218.5562,362
Jan 21, 2025214.45217.75207.25210.05210.0534,533
Jan 20, 2025207.90214.00199.70211.35211.3544,775
Jan 17, 2025197.30206.15197.30203.10203.103,600
Jan 16, 2025203.25204.30199.90200.90200.9030,125
Jan 15, 2025195.05208.00195.05201.75201.7510,198
Jan 14, 2025195.65201.90193.00198.25198.2517,942
Jan 13, 2025182.05205.40175.95204.10204.10230,525
Jan 10, 2025189.90190.00183.80186.00186.0010,781
Jan 9, 2025191.05196.60190.80191.10191.102,004
Jan 8, 2025201.95203.20193.15194.95194.956,555
Jan 7, 2025190.05209.80190.05202.60202.6028,230
Jan 6, 2025195.05201.95188.25193.90193.9014,265
Jan 3, 2025199.40203.15198.00199.45199.456,188
Jan 2, 2025204.20204.20196.45200.80200.803,768
Jan 1, 2025201.55204.80198.85200.20200.208,051
Dec 31, 2024203.80208.85194.85202.35202.3511,059
Dec 30, 2024181.30211.95181.30199.80199.8076,059
Dec 27, 2024188.80188.80180.15185.00185.004,482
Dec 26, 2024188.05190.90184.00184.35184.3510,187
Dec 24, 2024193.40195.05189.75190.45190.456,892
Dec 23, 2024200.00200.00192.00194.85194.855,063
Dec 20, 2024196.00198.50191.30192.55192.5513,918
Dec 19, 2024196.50200.80195.00196.95196.9510,856
Dec 18, 2024200.05200.60197.00197.95197.952,192
Dec 17, 2024205.00207.50200.05200.90200.9022,875
Dec 16, 2024219.90219.90203.10205.80205.8012,656
Dec 13, 2024206.55210.75203.50206.85206.854,870
Dec 12, 2024214.15214.15206.35208.00208.006,317
Dec 11, 2024216.05220.70213.40214.10214.108,951
Dec 10, 2024220.00220.75215.00216.55216.555,709
Dec 9, 2024221.60227.05220.20221.05221.0510,118
Dec 6, 2024217.55224.00217.55221.60221.607,767
Dec 5, 2024218.00224.40215.00217.25217.2511,149
Dec 4, 2024216.90218.25216.00218.10218.101,288
Dec 3, 2024206.25218.00206.25216.70216.708,131
Dec 2, 2024210.20210.20202.05204.20204.201,346
Nov 29, 2024217.00217.00204.05206.05206.054,336
Nov 28, 2024204.80210.70204.10205.05205.052,765
Nov 27, 2024201.95207.40199.95204.05204.057,270
Nov 26, 2024203.00204.20199.90201.10201.103,344
Nov 25, 2024202.00205.05200.50201.75201.754,172
Nov 22, 2024201.00207.25197.65202.50202.502,671
Nov 21, 2024204.30204.30196.40197.70197.704,193
Nov 19, 2024201.95205.40198.50200.25200.256,556
Nov 18, 2024198.05202.70195.00198.90198.908,419
Nov 14, 2024196.50208.75196.50202.45202.4513,217
Nov 13, 2024210.70211.05197.30200.10200.108,965
Nov 12, 2024214.35215.35210.00210.70210.703,172
Nov 11, 2024216.55217.80211.85214.35214.3513,735
Nov 8, 2024216.50218.75214.85216.55216.554,776
Nov 7, 2024229.90229.90219.00220.75220.7510,615
Nov 6, 2024214.40223.35214.40220.90220.9011,690
Nov 4, 2024227.90227.90214.45217.40217.4019,133
Nov 1, 2024225.60225.60222.40224.70224.702,546
Oct 31, 2024221.85224.80216.15221.15221.1514,358
Oct 29, 2024223.80230.00211.60213.50213.5021,334
Oct 28, 2024212.00224.95207.00220.40220.4024,193
Oct 25, 2024222.95223.40202.70208.75208.7568,717
Oct 24, 2024218.00233.60214.20224.75224.7531,012
Oct 23, 2024211.50223.45205.55218.55218.5525,410
Oct 22, 2024221.10222.85209.45211.40211.4034,146
Oct 21, 2024225.00231.25220.25221.05221.0511,488
Oct 18, 2024229.50231.45226.50227.80227.8010,431
Oct 17, 2024233.15240.15229.80230.10230.109,058
Oct 16, 2024238.40239.70234.05237.75237.758,148
Oct 15, 2024245.35245.35233.10234.80234.8012,502
Oct 14, 2024239.95239.95235.00237.45237.4520,378
Oct 11, 2024235.05242.70235.05236.70236.7015,523
Oct 10, 2024255.45255.45237.75240.40240.407,961
Oct 9, 2024243.95246.90237.40244.55244.5519,142
Oct 8, 2024212.75255.85207.65245.15245.1562,886
Oct 7, 2024240.00242.00206.70215.35215.3521,750
Oct 4, 2024251.90251.90239.00240.75240.7515,778
Oct 3, 2024252.75254.85241.05246.95246.9550,707
Oct 1, 2024256.00259.55250.80257.90257.9053,649
Sep 30, 2024256.90262.70249.00255.15255.1539,228
Sep 27, 2024248.00253.60246.00248.50248.5029,040
Sep 26, 2024260.70260.70250.40252.85252.8542,401
Sep 25, 2024265.15269.00253.05255.25255.2550,882
Sep 24, 2024275.25275.25263.80267.45267.4527,533
Sep 23, 2024265.05275.00265.05269.85269.8535,666
Sep 20, 2024272.75274.60265.00267.15267.1532,928
Sep 19, 2024286.00288.60264.45267.45267.4552,441
Sep 18, 2024281.70281.70271.00279.30279.3045,937
Sep 17, 2024282.45282.45273.95278.95278.9544,025
Sep 16, 2024260.75287.00254.75277.25277.25108,935
Sep 13, 2024248.25258.95248.25255.60255.6021,349
Sep 12, 2024254.00254.25246.55248.35248.3515,199
Sep 11, 2024262.00262.00248.10248.95248.9529,310
Sep 10, 2024250.00262.50250.00258.00258.0010,936
Sep 9, 2024250.00256.65247.65252.40252.4036,766
Sep 6, 2024260.00263.65252.15256.25256.2534,622
Sep 5, 2024260.30266.05259.00261.05261.0514,179
Sep 4, 2024257.65266.00252.45260.30260.3023,048
Sep 3, 2024266.95266.95257.00257.65257.6511,685
Sep 2, 2024264.20269.90259.85261.90261.9030,691
Aug 30, 2024274.00274.00262.70264.05264.0525,649
Aug 29, 2024278.30288.60262.90268.90268.9079,991
Aug 28, 2024269.95280.40265.00273.95273.9522,323
Aug 26, 2024267.65279.25262.20272.50272.5048,041
Aug 23, 2024263.80269.20262.00262.80262.8017,493
Aug 22, 2024267.85271.80262.00263.80263.8055,251
Aug 21, 2024257.40274.90255.00262.80262.8098,556
Aug 20, 2024274.95277.25254.95257.45257.45130,484
Aug 19, 2024250.25286.15250.25274.55274.55357,895
Aug 16, 2024234.00255.00230.20246.65246.65179,172
Aug 14, 2024238.00244.05224.50230.60230.6028,851
Aug 13, 2024235.50245.30233.25236.30236.3086,951
Aug 12, 2024218.00246.15214.80232.95232.95261,373
Aug 9, 2024215.00224.95208.25217.30217.30102,848
Aug 8, 2024201.00205.65200.40203.30203.3013,948
Aug 7, 2024199.30203.05195.85201.95201.956,939
Aug 6, 2024204.00206.60190.15193.70193.7046,870
Aug 5, 2024212.05212.05198.40200.75200.75111,670
Aug 2, 2024205.30222.10200.00218.70218.7096,097
Aug 1, 2024211.75211.75203.65205.45205.458,580
Jul 31, 2024207.00216.25206.95208.45208.4531,604
Jul 30, 2024202.65209.95202.65206.95206.9516,959
Jul 29, 2024207.95208.60201.05202.65202.6522,332
Jul 26, 2024200.00210.00200.00204.45204.456,553
Jul 25, 2024196.00210.20196.00203.85203.8512,778
Jul 24, 2024201.75204.10201.25202.60202.6010,647
Jul 23, 2024202.00202.40191.50200.50200.5017,289
Jul 22, 2024195.00204.20191.60201.05201.059,979
Jul 19, 2024198.15202.85191.55193.65193.6524,306
Jul 18, 2024207.00209.95201.75202.05202.0513,778
Jul 16, 2024212.00217.00206.35207.15207.1511,713
Jul 15, 2024211.15212.90204.10211.20211.2033,507
Jul 12, 2024209.55213.15207.00207.55207.5520,894
Jul 11, 2024212.15214.00206.85208.70208.7036,953
Jul 10, 2024214.65217.45198.15211.10211.1091,777
Jul 9, 2024212.00226.70212.00214.70214.70159,030
Jul 8, 2024204.00210.00201.40207.15207.15127,945
Jul 5, 2024200.00200.25192.20194.75194.7534,199
Jul 4, 2024191.50204.95191.50198.70198.70138,618
Jul 3, 2024180.80196.00180.05193.70193.7055,147
Jul 2, 2024177.00186.35177.00184.85184.856,448
Jul 1, 2024179.05182.20176.95177.45177.4520,121
Jun 28, 2024188.40188.40178.95181.85181.8524,624
Jun 27, 2024187.30187.30176.85183.95183.954,739
Jun 26, 2024189.35189.35182.80183.60183.607,375
Jun 25, 2024197.15198.00184.40185.60185.6056,034
Jun 24, 2024192.45196.75188.00195.20195.2046,235
Jun 21, 2024182.00194.00181.30188.50188.5053,983
Jun 20, 2024183.00188.00171.90183.20183.2071,436
Jun 19, 2024188.85189.00179.00181.90181.9022,035
Jun 18, 2024181.50190.00176.25183.75183.75132,530
Jun 14, 2024173.95177.55170.15171.50171.5071,970
Jun 13, 2024148.00175.05148.00171.50171.5084,163

Related Tickers