Price Data Selection & Download
GRM Overseas Share Price All Time Records & Statistics (Sep 2022 - May 2026)
910 daily OHLCV records on NSE from Sept. 2022 to May 2026. Explore GRM Overseas intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹503.00
November 20, 2025
NSE Exchange
Share Price All Time Low
₹113.00
March 13, 2024
NSE Exchange
Highest Volume Trading Day
7,410,781
May 25, 2026 • ₹157.32
NSE Exchange
Share Price History Data (Sep 2022 - May 2026)
GRMOVER daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
GRMOVER price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.94%
₹161.46 → ₹158.32
Year to Date
Price Volatility
3.17%
Low Volatility
Year to Date
Average Daily Volume
1,992,529
Year to Date Average
NSE Exchange
GRM Overseas Share Price History – Frequently Asked Questions
Common questions about GRMOVER historical data and records. Examine GRMOVER earnings for recent quarterly revenue, profit and EPS trends.
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 ₹113.0 recorded on March 13, 2024 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 7,410,781 shares traded on May 25, 2026 on the NSE exchange, with share price at ₹157.32.