GRM Overseas

GRMO
🏛️ india →
357.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 364.40 436.20 359.15 433.70 0.2M
2022-12-29 356.70 365.00 348.65 363.50 0.0M
2022-12-28 351.00 370.65 343.60 360.30 0.0M
2022-12-27 327.55 382.50 327.55 349.35 0.1M
2022-12-26 329.95 344.00 312.70 318.75 0.0M
2022-12-23 328.00 342.00 300.70 307.10 0.1M
2022-12-22 350.75 356.60 334.55 338.10 0.1M
2022-12-21 368.55 371.00 346.45 351.50 0.1M
2022-12-20 355.65 370.00 355.65 368.45 0.0M
2022-12-19 358.05 373.75 358.05 365.70 0.1M
2022-12-16 361.65 371.45 361.65 368.05 0.0M
2022-12-15 376.40 381.30 353.70 368.20 0.0M
2022-12-14 390.30 393.15 376.10 376.95 0.1M
2022-12-13 390.00 399.00 385.80 389.70 0.1M
2022-12-12 382.00 404.00 376.90 388.15 0.1M
2022-12-09 363.40 388.40 360.80 382.05 0.1M
2022-12-08 353.95 390.25 351.10 373.40 0.1M
2022-12-07 352.10 366.65 351.10 354.10 0.0M
2022-12-06 365.00 365.00 355.15 357.15 0.0M
2022-12-05 366.10 374.95 356.00 360.05 0.1M
2022-12-02 384.00 396.00 365.00 371.55 0.0M
2022-12-01 370.00 383.55 358.05 373.90 0.0M
2022-11-30 350.15 374.00 349.95 368.90 0.0M
2022-11-29 346.60 350.45 342.00 347.20 0.0M
2022-11-28 347.60 352.15 332.00 346.55 0.1M
2022-11-25 351.85 353.65 338.00 342.40 0.0M
2022-11-24 351.50 353.20 346.50 349.85 0.0M
2022-11-23 354.60 357.95 350.95 353.95 0.0M
2022-11-22 355.30 365.00 348.65 350.50 0.0M
2022-11-21 352.70 362.05 346.05 357.85 0.0M
2022-11-18 360.30 360.45 350.05 355.90 0.0M
2022-11-17 351.60 363.30 349.90 357.00 0.0M
2022-11-16 357.05 359.70 350.00 351.00 0.0M
2022-11-15 354.60 355.20 351.00 352.55 0.0M
2022-11-14 368.50 368.50 359.55 362.00 0.0M
2022-11-11 369.00 376.95 367.20 369.05 0.0M
2022-11-10 377.75 379.00 365.00 366.05 0.0M
2022-11-09 357.05 380.05 357.05 373.50 0.0M
2022-11-07 364.00 380.00 360.05 361.40 0.0M
2022-11-04 365.40 371.20 360.25 362.50 0.0M
2022-11-03 368.20 371.95 361.65 369.30 0.0M
2022-11-02 368.30 373.15 359.90 368.20 0.0M
2022-11-01 372.35 372.50 364.00 365.95 0.0M
2022-10-31 368.00 380.75 361.40 367.45 0.0M
2022-10-28 373.15 380.85 365.00 365.55 0.0M
2022-10-27 386.00 396.45 365.15 374.00 0.0M
2022-10-25 373.70 386.55 363.95 382.20 0.0M
2022-10-24 367.80 384.60 367.40 374.85 0.0M
2022-10-21 377.50 379.60 356.40 358.85 0.0M
2022-10-20 362.65 379.80 361.65 376.70 0.0M
2022-10-19 370.65 370.65 358.50 365.00 0.0M
2022-10-18 368.50 375.20 356.00 360.80 0.0M
2022-10-17 373.05 388.65 362.00 365.30 0.0M
2022-10-14 399.30 408.20 380.00 382.35 0.0M
2022-10-13 377.00 400.00 374.65 393.45 0.0M
2022-10-12 386.15 393.55 368.10 377.80 0.0M
2022-10-11 386.00 394.70 386.00 389.45 0.0M
2022-10-10 386.50 395.00 384.90 392.00 0.0M
2022-10-07 405.00 407.05 391.75 396.35 0.0M
2022-10-06 417.95 417.95 395.85 402.80 0.0M
2022-10-04 420.75 420.80 405.00 409.20 0.0M
2022-10-03 398.65 432.65 398.65 403.65 0.0M
2022-09-30 374.05 420.00 370.30 396.35 0.0M
2022-09-29 385.00 385.80 371.50 373.85 0.0M
2022-09-28 382.10 391.15 366.10 375.65 0.0M
2022-09-27 386.50 398.80 382.00 384.15 0.0M
2022-09-26 399.95 404.15 382.00 385.00 0.0M
2022-09-23 411.10 415.00 395.10 398.95 0.0M
2022-09-22 415.00 423.95 404.20 409.80 0.0M
2022-09-21 405.00 420.10 393.15 412.00 0.1M
2022-09-20 408.70 433.10 404.00 409.15 0.0M
2022-09-19 415.00 424.30 412.90 417.50 0.0M
2022-09-16 433.85 445.95 425.00 429.60 0.0M
2022-09-15 446.05 455.45 436.75 441.15 0.0M
2022-09-14 445.45 460.75 438.00 446.45 0.0M
2022-09-13 452.05 474.00 443.20 463.55 0.0M
2022-09-12 442.10 470.35 428.00 452.00 0.0M
2022-09-09 470.00 470.00 443.00 447.35 0.0M
2022-09-08 478.00 493.05 453.00 465.15 0.0M
2022-09-07 468.95 498.00 456.10 474.90 0.1M
2022-09-06 419.80 472.80 411.30 464.05 0.2M
2022-09-05 402.95 407.95 395.00 395.65 0.0M
2022-09-02 397.00 409.00 390.00 399.40 0.0M
2022-09-01 397.00 397.90 390.00 391.80 0.0M
2022-08-30 398.65 398.65 385.00 391.70 0.0M
2022-08-29 362.10 394.40 362.10 391.20 0.0M
2022-08-26 395.00 398.80 374.00 381.60 0.0M
2022-08-25 397.00 404.40 391.00 391.90 0.0M
2022-08-24 386.00 398.00 375.00 395.20 0.0M
2022-08-23 380.00 389.80 375.00 380.65 0.0M
2022-08-22 357.00 384.90 348.00 377.15 0.0M
2022-08-19 368.00 368.05 352.00 356.80 0.0M
2022-08-18 372.00 376.90 360.10 365.55 0.0M
2022-08-17 376.05 378.80 365.00 369.95 0.0M
2022-08-16 381.00 382.00 360.10 368.65 0.0M
2022-08-12 365.00 382.00 365.00 372.25 0.0M
2022-08-11 388.00 392.00 363.00 367.30 0.0M
2022-08-10 392.95 394.40 374.95 380.40 0.1M
2022-08-08 394.90 405.30 380.00 387.95 0.0M
2022-08-05 374.95 417.40 354.05 388.10 0.2M
2022-08-04 345.00 364.65 345.00 364.55 0.0M
2022-08-03 353.15 355.00 342.55 347.30 0.0M
2022-08-02 369.90 370.00 346.10 353.15 0.0M
2022-08-01 373.00 374.70 362.50 364.10 0.0M
2022-07-29 371.00 378.00 363.10 366.40 0.0M
2022-07-28 374.90 374.90 363.30 366.65 0.0M
2022-07-27 372.90 378.50 360.65 367.95 0.1M
2022-07-26 380.00 380.00 365.00 367.95 0.0M
2022-07-25 376.95 381.40 371.80 377.45 0.0M
2022-07-22 368.50 375.00 361.30 371.80 0.0M
2022-07-21 375.15 388.00 368.00 371.60 0.0M
2022-07-20 386.10 394.80 371.20 375.15 0.0M
2022-07-19 388.10 392.90 377.60 384.50 0.0M
2022-07-18 393.90 402.80 381.00 386.10 0.0M
2022-07-15 405.00 408.80 383.90 387.80 0.0M
2022-07-14 387.30 411.95 382.15 404.10 0.2M
2022-07-13 375.00 397.80 365.40 394.30 0.0M
2022-07-12 378.10 383.70 367.00 379.95 0.1M
2022-07-11 354.00 378.20 342.20 374.85 0.1M
2022-07-08 368.95 375.40 345.25 360.20 0.1M
2022-07-07 349.00 359.00 341.20 357.85 0.0M
2022-07-06 344.00 346.60 332.00 341.95 0.0M
2022-07-05 341.15 354.35 336.30 337.00 0.0M
2022-07-04 378.00 390.00 353.95 353.95 0.0M
2022-07-01 385.95 389.85 355.05 372.55 0.1M
2022-06-30 371.30 373.50 364.10 373.50 0.1M
2022-06-29 346.95 355.75 340.25 355.75 0.0M
2022-06-28 329.95 338.85 325.30 338.85 0.0M
2022-06-27 322.65 322.75 315.50 322.75 0.0M
2022-06-24 309.00 314.90 303.00 307.40 0.0M
2022-06-23 315.00 325.90 305.00 308.50 0.0M
2022-06-22 330.00 330.00 309.95 313.55 0.0M
2022-06-21 323.70 330.00 313.00 321.35 0.1M
2022-06-20 332.00 335.00 315.00 317.55 0.0M
2022-06-17 325.00 339.75 317.50 326.85 0.0M
2022-06-16 350.00 352.80 330.00 333.65 0.0M
2022-06-15 346.00 349.95 332.00 346.90 0.0M
2022-06-14 362.95 362.95 345.00 349.45 0.1M
2022-06-13 379.95 379.95 363.15 363.15 0.0M
2022-06-10 396.90 396.90 380.05 382.25 0.0M
2022-06-09 390.00 400.00 375.00 397.75 0.0M
2022-06-08 397.95 397.95 378.25 383.75 0.0M
2022-06-07 373.00 391.65 365.00 390.35 0.0M
2022-06-06 375.05 389.00 371.15 373.00 0.0M
2022-06-03 392.35 408.85 375.00 381.80 0.0M
2022-06-02 382.15 398.90 376.60 392.35 0.0M
2022-06-01 409.90 413.45 389.80 395.20 0.1M
2022-05-31 380.00 393.80 378.00 393.80 0.1M
2022-05-30 374.40 375.05 362.95 375.05 0.1M
2022-05-27 347.00 357.20 346.80 357.20 0.0M
2022-05-26 334.00 340.55 320.00 340.20 0.0M
2022-05-25 330.00 337.00 312.10 324.35 0.1M
2022-05-24 340.55 340.55 323.55 328.50 0.0M
2022-05-23 334.95 347.70 318.00 340.55 0.1M
2022-05-20 330.45 354.75 330.45 331.15 0.3M
2022-05-19 347.80 348.00 347.80 347.80 0.0M
2022-05-18 369.45 380.50 364.00 366.10 0.0M
2022-05-17 359.50 389.00 359.50 364.80 0.2M
2022-05-16 375.00 378.90 361.30 375.75 0.2M
2022-05-13 360.65 375.00 360.65 360.90 0.1M
2022-05-12 379.60 379.60 379.60 379.60 0.0M
2022-05-11 399.55 399.55 399.55 399.55 0.0M
2022-05-10 421.05 433.80 420.55 420.55 0.0M
2022-05-09 450.00 456.60 442.65 442.65 0.0M
2022-05-06 479.65 479.65 464.95 465.90 0.0M
2022-05-05 470.10 509.90 470.00 489.40 0.0M
2022-05-04 519.85 519.85 493.90 494.40 0.0M
2022-05-02 547.90 547.90 519.75 519.85 0.0M
2022-04-29 559.00 559.00 521.00 547.10 0.0M
2022-04-28 547.75 564.50 520.10 542.85 0.0M
2022-04-27 505.00 541.35 489.85 538.15 0.0M
2022-04-26 516.15 530.00 511.00 515.60 0.0M
2022-04-25 539.95 544.55 516.50 528.45 0.0M
2022-04-22 540.00 556.80 516.80 538.90 0.0M
2022-04-21 544.00 557.90 541.00 544.00 0.0M
2022-04-20 566.00 571.50 544.00 553.85 0.0M
2022-04-19 530.05 570.00 530.05 566.10 0.0M
2022-04-18 558.00 558.00 530.00 544.00 0.0M
2022-04-13 550.00 560.00 541.00 556.30 0.0M
2022-04-12 565.00 570.00 543.00 551.30 0.0M
2022-04-11 565.00 574.00 548.50 559.65 0.0M
2022-04-08 564.15 575.00 548.00 564.50 0.0M
2022-04-07 565.70 573.75 550.00 564.15 0.0M
2022-04-06 556.05 574.00 554.70 565.80 0.0M
2022-04-05 600.00 608.75 570.05 583.85 0.0M
2022-04-04 629.95 644.00 589.00 597.15 0.0M
2022-04-01 640.00 644.00 609.15 619.95 0.0M
2022-03-31 641.20 641.20 621.75 641.20 0.0M
2022-03-30 596.00 613.70 585.00 610.70 0.0M
2022-03-29 578.00 597.95 548.00 584.50 0.0M
2022-03-28 579.60 579.60 550.20 574.80 0.0M
2022-03-25 574.80 577.00 556.00 573.45 0.0M
2022-03-24 572.00 580.00 555.05 566.35 0.0M
2022-03-23 571.00 580.00 555.35 564.75 0.1M
2022-03-22 573.00 577.00 553.05 560.50 0.0M
2022-03-21 571.95 585.00 560.10 566.10 0.0M
2022-03-17 582.00 582.00 560.00 571.95 0.0M
2022-03-16 565.00 585.10 553.70 571.60 0.0M
2022-03-15 570.10 575.80 550.00 559.80 0.0M
2022-03-14 599.00 600.00 573.00 575.80 0.0M
2022-03-11 609.30 609.30 590.00 592.90 0.0M
2022-03-10 610.00 610.00 590.00 603.30 0.0M
2022-03-09 599.00 610.00 585.00 589.05 0.0M
2022-03-08 589.30 607.90 572.00 597.00 0.0M
2022-03-07 584.00 614.00 563.00 591.95 0.0M
2022-03-04 571.10 615.00 565.35 591.90 0.0M
2022-03-03 628.40 637.80 588.00 595.10 0.0M
2022-03-02 622.00 625.60 598.00 614.30 0.1M
2022-02-28 567.40 595.85 546.35 595.85 0.0M
2022-02-25 558.00 567.90 558.00 567.50 0.0M
2022-02-24 558.40 570.00 531.60 540.90 0.1M
2022-02-23 507.10 559.55 506.35 559.55 0.1M
2022-02-22 532.95 532.95 532.95 532.95 0.0M
2022-02-21 562.10 599.00 560.95 560.95 0.1M
2022-02-18 592.10 608.90 590.45 590.45 0.0M
2022-02-17 640.00 675.00 618.05 621.50 0.0M
2022-02-16 658.95 679.95 617.05 650.15 0.0M
2022-02-15 643.30 663.65 643.30 649.50 0.0M
2022-02-14 677.15 705.00 677.15 677.15 0.0M
2022-02-11 727.35 740.00 680.00 712.75 0.0M
2022-02-10 749.50 751.20 705.00 713.05 0.0M
2022-02-09 647.35 715.45 647.35 715.45 0.1M
2022-02-08 705.00 706.00 681.40 681.40 0.0M
2022-02-07 750.00 750.00 716.50 717.25 0.0M
2022-02-04 752.00 786.20 750.00 754.20 0.0M
2022-02-03 775.00 790.00 745.00 786.20 0.0M
2022-02-02 793.00 815.00 776.10 781.85 0.0M
2022-02-01 858.40 858.40 790.50 816.55 0.0M
2022-01-31 829.90 831.30 820.00 831.30 0.1M
2022-01-28 754.05 791.75 740.05 791.75 0.1M
2022-01-27 774.00 785.00 751.30 754.05 0.1M
2022-01-25 780.85 820.00 780.85 790.80 0.0M
2022-01-24 822.00 850.00 821.85 821.90 0.0M
2022-01-21 870.00 900.00 858.00 865.10 0.1M
2022-01-20 919.40 935.40 868.00 903.15 0.1M
2022-01-19 892.70 892.70 808.00 892.55 0.1M
2022-01-18 850.00 862.55 830.00 850.20 0.1M
2022-01-17 821.50 821.50 801.00 821.50 0.0M
2022-01-14 734.05 810.95 734.05 782.40 0.2M
2022-01-13 772.65 772.65 772.65 772.65 0.0M
2022-01-12 898.90 898.90 813.30 813.30 0.1M
2022-01-11 856.10 856.10 849.80 856.10 0.0M
2022-01-10 815.05 815.35 800.00 815.35 0.0M
2022-01-07 777.95 781.65 759.35 776.55 0.1M
2022-01-06 719.90 744.45 712.00 744.45 0.0M
2022-01-05 687.15 709.35 660.00 709.00 0.1M
2022-01-04 679.00 686.00 642.00 675.60 0.1M
2022-01-03 638.50 670.40 610.00 655.45 0.1M