Price Data Selection & Download
GRM Overseas Share Price All Time Records & Statistics (Sep 2022 - Sep 2026)
989 daily OHLCV records on NSE from Sept. 2022 to Sept. 2026. Review GRMOVER P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹503.00
November 20, 2025
NSE Exchange
Share Price All Time Low
₹79.31
September 17, 2026
NSE Exchange
Highest Volume Trading Day
26,718,017
June 09, 2026 • ₹98.33
NSE Exchange
Share Price History Data (Sep 2022 - Sep 2026)
GRMOVER daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹80.00 | ₹82.38 | ₹79.76 | ₹81.64 | 1,123,465 |
| 2026-09-17 | ₹81.03 | ₹82.95 | ₹79.31 | ₹80.13 | 1,105,834 |
| 2026-09-16 | ₹82.60 | ₹83.85 | ₹79.34 | ₹82.02 | 1,077,928 |
| 2026-09-15 | ₹84.50 | ₹85.90 | ₹82.00 | ₹82.70 | 1,030,464 |
| 2026-09-11 | ₹86.37 | ₹87.38 | ₹82.20 | ₹84.45 | 1,178,962 |
| 2026-09-10 | ₹88.00 | ₹88.99 | ₹86.37 | ₹87.48 | 1,190,958 |
| 2026-09-09 | ₹88.99 | ₹88.99 | ₹85.46 | ₹88.14 | 1,430,309 |
| 2026-09-08 | ₹85.15 | ₹88.91 | ₹85.01 | ₹88.17 | 1,436,766 |
| 2026-09-07 | ₹87.36 | ₹87.36 | ₹85.00 | ₹85.80 | 1,118,026 |
| 2026-09-04 | ₹85.82 | ₹88.15 | ₹85.46 | ₹87.53 | 1,151,167 |
| 2026-09-03 | ₹86.10 | ₹87.56 | ₹85.35 | ₹85.81 | 822,411 |
| 2026-09-02 | ₹85.05 | ₹86.47 | ₹83.72 | ₹86.03 | 1,220,718 |
| 2026-09-01 | ₹86.51 | ₹87.06 | ₹85.05 | ₹85.29 | 1,039,802 |
| 2026-08-31 | ₹87.09 | ₹87.89 | ₹84.50 | ₹86.47 | 1,150,228 |
| 2026-08-28 | ₹87.07 | ₹88.65 | ₹86.00 | ₹86.38 | 956,059 |
| 2026-08-27 | ₹89.46 | ₹89.94 | ₹87.00 | ₹87.76 | 843,143 |
| 2026-08-26 | ₹89.15 | ₹89.94 | ₹87.90 | ₹88.84 | 1,065,581 |
| 2026-08-25 | ₹90.20 | ₹90.25 | ₹88.26 | ₹89.13 | 1,130,114 |
| 2026-08-24 | ₹87.14 | ₹92.29 | ₹87.14 | ₹90.24 | 2,490,263 |
| 2026-08-21 | ₹87.21 | ₹87.25 | ₹86.40 | ₹86.71 | 1,004,043 |
| 2026-08-20 | ₹88.25 | ₹89.10 | ₹86.00 | ₹86.53 | 1,318,507 |
| 2026-08-19 | ₹87.60 | ₹90.00 | ₹87.50 | ₹88.79 | 1,088,405 |
| 2026-08-18 | ₹88.87 | ₹90.30 | ₹87.21 | ₹87.51 | 1,117,753 |
| 2026-08-17 | ₹89.87 | ₹90.49 | ₹87.58 | ₹88.28 | 1,138,255 |
| 2026-08-14 | ₹90.10 | ₹90.99 | ₹89.01 | ₹89.66 | 922,657 |
| 2026-08-13 | ₹92.85 | ₹94.08 | ₹89.21 | ₹90.05 | 2,647,927 |
| 2026-08-12 | ₹94.84 | ₹96.49 | ₹90.02 | ₹91.38 | 1,610,382 |
| 2026-08-11 | ₹91.00 | ₹95.10 | ₹90.31 | ₹94.19 | 2,788,567 |
| 2026-08-10 | ₹90.55 | ₹91.23 | ₹89.11 | ₹90.55 | 1,052,168 |
| 2026-08-07 | ₹90.79 | ₹91.20 | ₹89.10 | ₹90.33 | 1,015,546 |
| 2026-08-06 | ₹90.90 | ₹91.87 | ₹89.75 | ₹90.09 | 1,342,331 |
| 2026-08-05 | ₹91.79 | ₹93.48 | ₹90.01 | ₹90.89 | 1,078,820 |
| 2026-08-04 | ₹95.90 | ₹95.90 | ₹91.50 | ₹91.78 | 1,053,722 |
| 2026-08-03 | ₹89.73 | ₹96.49 | ₹89.10 | ₹94.88 | 2,999,165 |
| 2026-07-31 | ₹89.37 | ₹91.80 | ₹87.92 | ₹89.73 | 677,064 |
| 2026-07-30 | ₹89.00 | ₹91.90 | ₹85.55 | ₹88.08 | 1,280,806 |
| 2026-07-29 | ₹89.57 | ₹90.16 | ₹88.30 | ₹88.91 | 317,798 |
| 2026-07-28 | ₹90.00 | ₹91.38 | ₹88.98 | ₹89.57 | 213,013 |
| 2026-07-27 | ₹91.60 | ₹92.27 | ₹89.85 | ₹90.12 | 340,972 |
| 2026-07-24 | ₹89.02 | ₹91.00 | ₹88.35 | ₹90.20 | 152,553 |
| 2026-07-23 | ₹90.00 | ₹91.40 | ₹89.37 | ₹89.87 | 311,815 |
| 2026-07-22 | ₹92.06 | ₹92.50 | ₹89.56 | ₹90.14 | 398,703 |
| 2026-07-21 | ₹90.15 | ₹91.61 | ₹90.15 | ₹91.37 | 373,942 |
| 2026-07-20 | ₹90.50 | ₹92.56 | ₹90.30 | ₹90.99 | 698,066 |
| 2026-07-17 | ₹92.78 | ₹93.20 | ₹90.74 | ₹92.05 | 329,481 |
| 2026-07-16 | ₹91.60 | ₹93.97 | ₹91.60 | ₹92.78 | 567,264 |
| 2026-07-15 | ₹94.20 | ₹94.36 | ₹91.15 | ₹92.28 | 1,607,335 |
| 2026-07-14 | ₹94.56 | ₹97.66 | ₹93.15 | ₹94.00 | 1,283,920 |
| 2026-07-13 | ₹96.00 | ₹97.54 | ₹94.00 | ₹94.73 | 635,297 |
| 2026-07-10 | ₹99.25 | ₹99.78 | ₹97.20 | ₹97.58 | 394,274 |
| 2026-07-09 | ₹96.00 | ₹99.50 | ₹95.59 | ₹97.98 | 1,733,406 |
| 2026-07-08 | ₹102.00 | ₹102.00 | ₹95.20 | ₹96.53 | 1,274,630 |
| 2026-07-07 | ₹100.11 | ₹102.20 | ₹97.50 | ₹99.94 | 1,692,435 |
| 2026-07-06 | ₹99.89 | ₹102.21 | ₹98.51 | ₹99.63 | 896,135 |
| 2026-07-03 | ₹94.80 | ₹101.80 | ₹94.26 | ₹98.76 | 2,295,623 |
| 2026-07-02 | ₹91.78 | ₹94.95 | ₹91.06 | ₹94.13 | 1,250,805 |
| 2026-07-01 | ₹90.71 | ₹93.16 | ₹90.00 | ₹91.17 | 673,298 |
| 2026-06-30 | ₹90.70 | ₹91.43 | ₹89.57 | ₹90.71 | 741,501 |
| 2026-06-29 | ₹92.25 | ₹93.50 | ₹89.50 | ₹90.11 | 825,850 |
| 2026-06-25 | ₹91.78 | ₹93.00 | ₹89.11 | ₹92.24 | 732,931 |
| 2026-06-24 | ₹92.00 | ₹92.53 | ₹88.50 | ₹91.04 | 1,466,079 |
| 2026-06-23 | ₹93.19 | ₹94.07 | ₹91.15 | ₹91.66 | 691,365 |
| 2026-06-22 | ₹93.99 | ₹95.00 | ₹92.98 | ₹93.19 | 874,028 |
| 2026-06-19 | ₹92.80 | ₹96.50 | ₹92.67 | ₹93.31 | 2,032,539 |
| 2026-06-18 | ₹93.50 | ₹97.40 | ₹92.70 | ₹93.27 | 1,607,609 |
| 2026-06-17 | ₹94.40 | ₹95.01 | ₹92.06 | ₹92.81 | 1,624,324 |
| 2026-06-16 | ₹89.40 | ₹94.25 | ₹86.71 | ₹92.96 | 3,407,254 |
| 2026-06-15 | ₹96.49 | ₹98.59 | ₹86.18 | ₹88.23 | 4,462,862 |
| 2026-06-12 | ₹90.00 | ₹96.36 | ₹90.00 | ₹93.23 | 8,182,576 |
| 2026-06-11 | ₹89.55 | ₹91.15 | ₹81.95 | ₹87.60 | 13,567,700 |
| 2026-06-10 | ₹100.00 | ₹102.51 | ₹89.10 | ₹91.05 | 19,311,850 |
| 2026-06-09 | ₹123.45 | ₹129.80 | ₹97.40 | ₹98.33 | 26,718,017 |
| 2026-06-08 | ₹151.00 | ₹153.58 | ₹121.75 | ₹121.75 | 6,126,607 |
| 2026-06-05 | ₹152.95 | ₹156.70 | ₹151.20 | ₹152.18 | 3,741,966 |
| 2026-06-04 | ₹153.99 | ₹156.79 | ₹151.12 | ₹151.69 | 2,458,876 |
| 2026-06-03 | ₹155.43 | ₹155.66 | ₹150.66 | ₹153.62 | 2,468,653 |
| 2026-06-02 | ₹153.80 | ₹157.00 | ₹152.10 | ₹155.67 | 4,874,414 |
| 2026-06-01 | ₹163.00 | ₹164.32 | ₹153.10 | ₹154.38 | 3,469,883 |
| 2026-05-29 | ₹160.00 | ₹167.00 | ₹158.35 | ₹160.03 | 5,335,694 |
| 2026-05-27 | ₹164.83 | ₹166.64 | ₹155.70 | ₹158.32 | 5,201,615 |
| 2026-05-26 | ₹156.16 | ₹165.39 | ₹153.60 | ₹163.84 | 5,144,801 |
| 2026-05-25 | ₹163.45 | ₹166.79 | ₹154.25 | ₹157.32 | 7,410,781 |
| 2026-05-22 | ₹165.00 | ₹165.46 | ₹161.15 | ₹162.33 | 1,708,561 |
| 2026-05-21 | ₹167.92 | ₹167.92 | ₹163.40 | ₹164.13 | 1,612,295 |
| 2026-05-20 | ₹168.46 | ₹170.60 | ₹162.96 | ₹165.23 | 4,104,465 |
| 2026-05-19 | ₹171.35 | ₹171.73 | ₹166.91 | ₹168.46 | 2,689,119 |
| 2026-05-18 | ₹170.00 | ₹175.60 | ₹167.00 | ₹169.49 | 5,521,871 |
| 2026-05-15 | ₹162.00 | ₹172.00 | ₹159.80 | ₹170.75 | 3,720,729 |
| 2026-05-14 | ₹163.02 | ₹163.02 | ₹160.00 | ₹161.56 | 2,188,332 |
| 2026-05-13 | ₹159.00 | ₹161.99 | ₹157.01 | ₹160.54 | 1,824,172 |
| 2026-05-12 | ₹157.99 | ₹158.65 | ₹153.22 | ₹158.12 | 2,588,487 |
| 2026-05-11 | ₹163.00 | ₹163.95 | ₹154.56 | ₹157.28 | 1,893,732 |
| 2026-05-08 | ₹166.00 | ₹166.80 | ₹159.01 | ₹160.92 | 2,469,164 |
| 2026-05-07 | ₹165.90 | ₹166.00 | ₹158.60 | ₹164.54 | 5,043,738 |
| 2026-05-06 | ₹167.66 | ₹167.70 | ₹163.40 | ₹165.90 | 883,282 |
| 2026-05-05 | ₹167.00 | ₹171.89 | ₹163.10 | ₹165.32 | 1,442,506 |
| 2026-05-04 | ₹168.46 | ₹180.78 | ₹165.62 | ₹166.75 | 4,045,964 |
| 2026-04-30 | ₹166.00 | ₹168.00 | ₹164.15 | ₹165.97 | 479,418 |
| 2026-04-29 | ₹165.25 | ₹166.71 | ₹163.90 | ₹165.41 | 330,216 |
| 2026-04-28 | ₹164.00 | ₹167.28 | ₹162.30 | ₹164.43 | 476,026 |
| 2026-04-27 | ₹165.57 | ₹168.09 | ₹163.10 | ₹164.15 | 956,192 |
| 2026-04-24 | ₹163.65 | ₹168.19 | ₹161.79 | ₹165.57 | 3,040,481 |
| 2026-04-23 | ₹163.68 | ₹165.88 | ₹163.00 | ₹163.65 | 2,464,296 |
| 2026-04-22 | ₹165.50 | ₹165.50 | ₹162.50 | ₹163.68 | 1,625,696 |
| 2026-04-21 | ₹163.47 | ₹166.41 | ₹161.91 | ₹163.28 | 2,018,018 |
| 2026-04-20 | ₹161.51 | ₹162.80 | ₹155.87 | ₹161.88 | 2,367,324 |
| 2026-04-17 | ₹164.00 | ₹164.59 | ₹159.51 | ₹161.69 | 1,496,801 |
| 2026-04-16 | ₹167.00 | ₹167.42 | ₹162.30 | ₹163.37 | 1,572,649 |
| 2026-04-15 | ₹168.99 | ₹170.34 | ₹162.61 | ₹165.61 | 2,104,222 |
| 2026-04-13 | ₹167.70 | ₹168.45 | ₹165.50 | ₹167.33 | 1,513,525 |
| 2026-04-10 | ₹170.32 | ₹170.50 | ₹166.80 | ₹168.64 | 1,341,731 |
| 2026-04-09 | ₹168.79 | ₹170.75 | ₹165.74 | ₹167.95 | 1,768,410 |
| 2026-04-08 | ₹170.10 | ₹170.61 | ₹166.92 | ₹167.71 | 1,759,548 |
| 2026-04-07 | ₹161.83 | ₹168.40 | ₹160.40 | ₹167.09 | 2,771,093 |
| 2026-04-06 | ₹155.00 | ₹162.00 | ₹153.10 | ₹161.19 | 2,745,140 |
| 2026-04-02 | ₹154.10 | ₹157.00 | ₹152.22 | ₹155.48 | 1,755,108 |
| 2026-04-01 | ₹154.00 | ₹159.64 | ₹153.10 | ₹155.10 | 1,929,012 |
| 2026-03-30 | ₹151.80 | ₹155.50 | ₹150.81 | ₹152.73 | 1,524,073 |
| 2026-03-27 | ₹151.79 | ₹155.00 | ₹150.70 | ₹152.86 | 1,619,514 |
| 2026-03-25 | ₹149.90 | ₹156.90 | ₹149.90 | ₹151.23 | 1,624,602 |
| 2026-03-24 | ₹153.60 | ₹153.61 | ₹137.75 | ₹149.61 | 1,876,308 |
| 2026-03-23 | ₹154.00 | ₹155.50 | ₹148.01 | ₹152.12 | 1,327,816 |
| 2026-03-20 | ₹154.00 | ₹157.00 | ₹153.05 | ₹154.27 | 1,454,272 |
| 2026-03-19 | ₹152.90 | ₹153.86 | ₹152.20 | ₹152.95 | 1,447,905 |
| 2026-03-18 | ₹153.89 | ₹154.70 | ₹151.65 | ₹152.90 | 1,435,476 |
| 2026-03-17 | ₹154.00 | ₹154.40 | ₹151.60 | ₹152.67 | 1,661,850 |
| 2026-03-16 | ₹154.00 | ₹159.00 | ₹152.10 | ₹153.19 | 1,460,690 |
| 2026-03-13 | ₹157.00 | ₹159.00 | ₹151.49 | ₹154.44 | 1,377,590 |
| 2026-03-12 | ₹157.67 | ₹158.00 | ₹153.92 | ₹157.31 | 2,464,131 |
| 2026-03-11 | ₹159.50 | ₹159.50 | ₹156.05 | ₹157.29 | 1,936,474 |
| 2026-03-10 | ₹157.00 | ₹157.00 | ₹151.51 | ₹156.38 | 1,975,251 |
| 2026-03-09 | ₹158.58 | ₹158.58 | ₹153.00 | ₹153.82 | 1,448,012 |
| 2026-03-06 | ₹160.00 | ₹161.70 | ₹152.79 | ₹158.58 | 2,150,137 |
| 2026-03-05 | ₹160.15 | ₹163.80 | ₹159.56 | ₹162.88 | 1,097,662 |
| 2026-03-04 | ₹159.50 | ₹162.90 | ₹152.22 | ₹158.31 | 1,511,786 |
| 2026-03-02 | ₹160.20 | ₹161.81 | ₹155.58 | ₹158.96 | 1,199,356 |
| 2026-02-27 | ₹161.00 | ₹162.80 | ₹159.60 | ₹160.67 | 1,459,912 |
| 2026-02-26 | ₹165.64 | ₹165.64 | ₹159.85 | ₹161.00 | 1,388,870 |
| 2026-02-25 | ₹161.00 | ₹166.25 | ₹159.80 | ₹164.38 | 1,547,883 |
| 2026-02-24 | ₹159.00 | ₹160.88 | ₹154.55 | ₹159.67 | 1,741,185 |
| 2026-02-23 | ₹161.39 | ₹164.80 | ₹158.10 | ₹158.87 | 1,103,604 |
| 2026-02-20 | ₹161.59 | ₹162.53 | ₹158.53 | ₹161.39 | 1,315,218 |
| 2026-02-19 | ₹163.18 | ₹163.18 | ₹159.08 | ₹160.82 | 1,914,853 |
| 2026-02-18 | ₹162.50 | ₹164.10 | ₹160.80 | ₹161.61 | 1,714,417 |
| 2026-02-17 | ₹163.00 | ₹164.00 | ₹162.10 | ₹162.82 | 955,040 |
| 2026-02-16 | ₹164.00 | ₹165.35 | ₹162.50 | ₹163.35 | 1,190,128 |
| 2026-02-13 | ₹162.84 | ₹164.08 | ₹160.86 | ₹163.75 | 1,219,705 |
| 2026-02-12 | ₹163.00 | ₹164.74 | ₹161.60 | ₹162.83 | 902,762 |
| 2026-02-11 | ₹161.82 | ₹165.00 | ₹161.10 | ₹162.55 | 1,407,155 |
| 2026-02-10 | ₹162.90 | ₹164.00 | ₹159.50 | ₹161.25 | 1,658,016 |
| 2026-02-09 | ₹168.03 | ₹168.31 | ₹161.00 | ₹162.78 | 1,235,319 |
| 2026-02-06 | ₹163.00 | ₹166.60 | ₹158.76 | ₹165.05 | 1,387,855 |
| 2026-02-05 | ₹170.00 | ₹170.00 | ₹159.25 | ₹162.91 | 1,129,077 |
| 2026-02-04 | ₹164.00 | ₹168.50 | ₹161.50 | ₹167.06 | 1,308,579 |
| 2026-02-03 | ₹170.00 | ₹170.00 | ₹161.25 | ₹164.74 | 1,548,564 |
| 2026-02-02 | ₹165.68 | ₹165.68 | ₹161.25 | ₹162.89 | 1,374,965 |
| 2026-02-01 | ₹165.01 | ₹165.31 | ₹161.50 | ₹164.12 | 817,460 |
| 2026-01-30 | ₹161.75 | ₹166.00 | ₹160.25 | ₹165.01 | 2,285,695 |
| 2026-01-29 | ₹160.00 | ₹163.20 | ₹158.16 | ₹161.75 | 2,137,801 |
| 2026-01-28 | ₹160.36 | ₹163.50 | ₹160.36 | ₹161.81 | 863,892 |
| 2026-01-27 | ₹160.79 | ₹163.79 | ₹157.78 | ₹160.46 | 664,225 |
| 2026-01-23 | ₹166.00 | ₹167.97 | ₹158.15 | ₹162.16 | 1,416,139 |
| 2026-01-22 | ₹157.00 | ₹167.60 | ₹157.00 | ₹166.31 | 1,196,783 |
| 2026-01-21 | ₹158.00 | ₹158.71 | ₹151.00 | ₹155.33 | 1,705,412 |
| 2026-01-20 | ₹161.95 | ₹162.94 | ₹153.80 | ₹158.37 | 2,233,188 |
| 2026-01-19 | ₹169.00 | ₹169.00 | ₹159.30 | ₹161.05 | 1,849,386 |
| 2026-01-16 | ₹171.89 | ₹171.99 | ₹166.89 | ₹168.67 | 1,333,964 |
| 2026-01-14 | ₹171.99 | ₹173.20 | ₹168.98 | ₹171.05 | 1,518,491 |
| 2026-01-13 | ₹170.00 | ₹173.50 | ₹167.91 | ₹171.12 | 2,699,120 |
| 2026-01-12 | ₹171.56 | ₹171.56 | ₹165.18 | ₹168.20 | 2,761,267 |
| 2026-01-09 | ₹170.41 | ₹171.75 | ₹166.53 | ₹170.17 | 2,728,598 |
| 2026-01-08 | ₹169.10 | ₹171.34 | ₹166.23 | ₹169.76 | 2,917,450 |
| 2026-01-07 | ₹170.20 | ₹173.50 | ₹168.35 | ₹170.82 | 2,307,575 |
| 2026-01-06 | ₹171.00 | ₹175.50 | ₹168.25 | ₹170.42 | 3,458,829 |
| 2026-01-05 | ₹161.49 | ₹171.70 | ₹161.00 | ₹171.12 | 4,265,374 |
| 2026-01-02 | ₹161.40 | ₹167.58 | ₹161.20 | ₹163.92 | 3,025,279 |
| 2026-01-01 | ₹162.00 | ₹162.69 | ₹160.00 | ₹161.46 | 977,349 |
GRM Overseas Share Price Performance Analysis (Sep 2022 - Sep 2026)
GRMOVER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-49.44%
₹161.46 → ₹81.64
Year to Date
Price Volatility
26.66%
Medium Volatility
Year to Date
Average Daily Volume
2,113,726
Year to Date Average
NSE Exchange
GRM Overseas Share Price History – Frequently Asked Questions
Common questions about GRMOVER historical data and records. For live price, key ratios and fundamentals, see GRMOVER screener.
What is the all-time high share price of GRM Overseas (GRMOVER)?
The all-time high share price of GRM Overseas was ₹503.0 recorded on November 20, 2025 on the NSE exchange.
What is the all-time low share price of GRM Overseas (GRMOVER)?
The all-time low share price of GRM Overseas was ₹79.31 recorded on September 17, 2026 on the NSE exchange.
How can I download GRMOVER historical share price data?
You can download GRM Overseas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GRMOVER shares?
The highest trading volume day for GRM Overseas was 26,718,017 shares traded on June 09, 2026 on the NSE exchange, with share price at ₹98.33.