GRM Overseas Ltd (GRMO)

GRMO
🏛️ Indien →
358.30
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
12:00 356.90 356.90 356.90 356.90 2.0K
12:05 355.40 357.15 355.40 356.70 1.2K
12:10 356.60 357.55 356.60 357.15 0.8K
12:35 356.70 356.70 356.60 356.60 0.0K
13:15 354.95 354.95 354.95 354.95 0.1K
13:30 355.80 357.55 355.80 357.55 0.5K
13:40 356.70 356.70 356.70 356.70 0.0K
13:45 355.45 355.45 355.45 355.45 0.0K
14:30 356.05 356.05 355.10 355.10 0.1K
15:20 354.05 355.05 354.05 355.05 0.1K
15:25 355.30 355.30 354.55 354.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 357.50 359.95 354.90 358.30 0.0M
2025-09-29 367.05 367.05 352.95 357.40 0.0M
2025-09-26 376.95 377.00 359.45 361.30 0.1M
2025-09-25 362.40 377.50 362.40 371.85 0.2M
2025-09-24 357.10 367.00 356.45 360.60 0.0M
2025-09-23 340.20 359.30 340.20 356.15 0.0M
2025-09-22 353.75 357.55 351.50 354.55 0.0M
2025-09-19 350.00 357.15 350.00 352.90 0.0M
2025-09-18 355.25 357.20 348.25 354.25 0.0M
2025-09-17 350.25 355.10 350.25 353.25 0.0M
2025-09-16 340.20 354.10 340.20 349.90 0.0M
2025-09-15 352.95 359.80 338.00 345.20 0.0M
2025-09-12 363.35 363.70 358.00 360.05 0.0M
2025-09-11 357.10 367.50 357.10 362.65 0.0M
2025-09-10 363.65 365.30 356.20 360.60 0.0M
2025-09-09 361.15 368.05 360.05 363.40 0.0M
2025-09-08 357.95 369.10 357.95 361.15 0.0M
2025-09-05 359.60 365.00 358.15 361.55 0.0M
2025-09-04 361.90 363.35 354.80 359.50 0.0M
2025-09-03 370.65 371.30 355.00 356.90 0.0M
2025-09-02 371.80 372.55 368.00 370.20 0.0M
2025-09-01 367.95 378.00 366.00 368.80 0.0M
2025-08-29 382.60 382.60 363.50 365.55 0.0M
2025-08-28 374.50 374.55 356.95 366.45 0.0M
2025-08-26 377.00 386.00 374.10 375.85 0.6M
2025-08-25 380.00 380.00 373.25 376.30 0.0M
2025-08-22 373.00 379.75 368.85 373.60 0.6M
2025-08-21 372.00 374.00 366.00 371.85 0.0M
2025-08-20 359.95 373.00 355.75 372.15 0.0M
2025-08-19 372.95 373.40 356.65 360.35 0.0M
2025-08-18 370.00 375.10 369.00 370.50 0.0M
2025-08-14 370.00 371.00 364.95 369.50 0.0M
2025-08-13 368.00 382.45 366.45 369.80 0.1M
2025-08-12 366.15 370.35 363.50 365.85 0.0M
2025-08-11 358.40 366.20 358.40 365.40 0.0M
2025-08-08 348.75 365.70 347.00 357.75 0.0M
2025-08-07 360.00 360.00 342.35 350.85 0.1M
2025-08-06 372.05 373.25 353.60 360.85 0.1M
2025-08-05 373.05 375.25 370.00 372.50 0.0M
2025-08-04 361.30 375.80 361.30 374.35 0.0M
2025-08-01 371.40 380.10 371.40 373.20 0.0M
2025-07-31 371.95 373.80 368.00 371.40 0.0M
2025-07-30 370.05 373.55 367.50 372.95 0.0M
2025-07-29 373.30 375.05 366.45 371.85 0.0M
2025-07-28 378.95 379.80 366.05 370.40 0.0M
2025-07-25 377.95 384.00 376.25 376.80 0.0M
2025-07-24 378.15 382.00 375.50 377.70 0.0M
2025-07-23 378.75 382.05 375.75 378.15 0.0M
2025-07-22 380.10 382.60 378.20 379.05 0.0M
2025-07-21 379.05 381.75 358.60 380.10 0.1M
2025-07-18 381.70 387.95 375.25 377.40 0.0M
2025-07-17 390.00 390.00 377.60 380.20 0.0M
2025-07-16 391.95 397.60 384.30 389.25 0.0M
2025-07-15 380.05 391.35 380.05 389.75 0.0M
2025-07-14 375.05 385.00 374.50 382.95 0.0M
2025-07-11 378.75 380.00 375.25 377.65 0.0M
2025-07-10 381.00 383.90 377.20 378.85 0.0M
2025-07-09 385.95 388.50 381.75 383.75 0.0M
2025-07-08 380.00 386.15 368.65 384.45 0.1M
2025-07-07 370.95 382.00 365.60 378.00 0.1M
2025-07-04 377.00 377.00 366.20 374.05 0.0M
2025-07-03 360.25 370.25 356.30 369.40 0.0M
2025-07-02 358.50 365.90 355.50 362.65 0.0M
2025-07-01 347.10 365.30 347.10 358.15 0.0M
2025-06-30 368.00 372.30 360.85 363.80 0.0M
2025-06-27 364.25 369.70 362.95 367.80 0.0M
2025-06-26 367.00 367.00 360.70 361.75 0.0M
2025-06-25 366.00 369.90 363.35 365.95 0.1M
2025-06-24 336.10 365.00 336.10 363.75 0.0M
2025-06-23 350.00 359.80 348.10 355.30 0.0M
2025-06-20 372.10 373.50 335.45 352.80 0.1M
2025-06-19 356.05 376.00 356.05 371.95 0.1M
2025-06-18 361.50 372.25 357.15 370.35 0.1M
2025-06-17 365.00 369.30 359.85 361.55 0.1M
2025-06-16 345.00 366.00 336.40 363.85 0.0M
2025-06-13 332.00 347.00 328.85 343.15 0.1M
2025-06-12 333.45 340.00 328.65 337.70 0.0M
2025-06-11 319.15 339.45 318.25 337.05 0.1M
2025-06-10 311.40 324.35 308.00 317.85 0.0M
2025-06-09 293.40 310.00 293.40 307.60 0.0M
2025-06-06 290.80 296.80 286.55 292.20 0.0M
2025-06-05 289.80 297.30 282.35 291.90 0.0M
2025-06-04 298.00 298.00 284.00 287.75 0.0M
2025-06-03 301.95 306.00 296.25 298.05 0.0M
2025-06-02 265.10 302.00 265.10 299.95 0.0M
2025-05-30 303.40 305.20 299.95 301.00 0.0M
2025-05-29 295.30 304.95 294.00 303.50 0.0M
2025-05-28 300.00 304.00 292.25 296.25 0.0M
2025-05-27 303.20 304.90 291.80 296.75 0.0M
2025-05-26 302.80 313.75 302.05 303.50 0.0M
2025-05-23 308.40 310.50 303.10 308.95 0.0M
2025-05-22 313.95 313.95 302.50 303.75 0.0M
2025-05-21 302.00 316.70 302.00 308.75 0.0M
2025-05-20 312.45 317.55 305.90 307.95 0.0M
2025-05-19 305.90 315.50 300.50 312.00 0.0M
2025-05-16 310.40 313.30 300.15 303.95 0.0M
2025-05-15 295.60 314.10 294.70 312.25 0.1M
2025-05-14 288.40 297.50 288.40 295.65 0.0M
2025-05-13 295.80 300.15 292.55 293.90 0.0M
2025-05-12 292.20 302.00 288.85 298.10 0.0M
2025-05-09 281.65 288.55 269.95 279.60 0.1M
2025-05-08 310.90 310.90 289.00 292.20 0.0M
2025-05-07 285.10 301.70 285.10 298.35 0.0M
2025-05-06 324.90 324.90 292.95 294.15 0.0M
2025-05-05 306.60 316.50 304.65 315.30 0.0M
2025-05-02 315.00 317.95 305.00 306.50 0.0M
2025-04-30 316.00 318.90 310.85 314.85 0.0M
2025-04-29 320.45 325.00 313.55 321.15 0.0M
2025-04-28 308.80 326.00 308.75 317.65 0.0M
2025-04-25 339.00 340.05 309.00 310.65 0.1M
2025-04-24 327.40 334.00 319.80 330.45 0.0M
2025-04-23 323.90 328.00 313.85 324.25 0.0M
2025-04-22 312.00 327.25 312.00 323.20 0.1M
2025-04-21 325.80 325.80 308.05 313.05 0.0M
2025-04-17 312.25 325.00 307.70 323.65 0.0M
2025-04-16 314.30 317.00 306.25 312.35 0.0M
2025-04-15 331.85 331.85 310.30 312.80 0.1M
2025-04-11 329.40 329.70 318.45 326.60 0.0M
2025-04-09 308.60 320.90 302.60 318.55 0.0M
2025-04-08 310.05 317.95 298.35 306.85 0.0M
2025-04-07 272.30 308.50 255.40 302.15 0.0M
2025-04-04 305.00 312.75 294.30 297.70 0.1M
2025-04-03 281.35 312.00 276.50 304.85 0.1M
2025-04-02 284.00 285.50 275.65 282.90 0.0M
2025-04-01 264.00 285.00 261.00 281.60 0.0M
2025-03-28 276.40 276.40 259.00 263.05 0.0M
2025-03-27 266.00 274.00 265.00 271.65 0.0M
2025-03-26 273.90 274.60 262.00 267.60 0.0M
2025-03-25 282.05 282.05 268.85 271.65 0.0M
2025-03-24 282.25 282.85 275.65 277.05 0.0M
2025-03-21 280.35 284.95 273.60 275.50 0.0M
2025-03-20 278.00 287.45 278.00 279.50 0.0M
2025-03-19 267.00 287.00 267.00 282.40 0.0M
2025-03-18 265.00 274.20 265.00 270.60 0.0M
2025-03-17 267.50 274.00 266.40 272.50 0.0M
2025-03-13 271.80 276.90 266.75 273.75 0.1M
2025-03-12 268.95 273.00 260.00 270.75 0.0M
2025-03-11 253.00 264.50 251.75 261.55 0.0M
2025-03-10 254.65 269.90 247.50 260.60 0.2M
2025-03-07 234.00 252.15 228.45 249.65 0.0M
2025-03-06 236.45 238.15 227.00 232.10 0.0M
2025-03-05 218.00 235.25 218.00 232.50 0.0M
2025-03-04 221.05 224.00 198.35 218.20 0.0M
2025-03-03 219.00 229.00 213.50 224.95 0.0M
2025-02-28 220.95 223.05 212.50 219.10 0.0M
2025-02-27 234.40 234.40 217.95 227.90 0.0M
2025-02-25 223.95 234.15 221.85 229.75 0.0M
2025-02-24 213.15 231.85 213.15 220.80 0.0M
2025-02-21 259.90 259.90 214.50 217.25 0.0M
2025-02-20 218.65 224.05 216.15 219.15 0.0M
2025-02-19 214.70 223.60 214.40 217.10 0.0M
2025-02-18 228.35 228.35 200.50 215.65 0.0M
2025-02-17 230.00 232.05 217.85 219.85 0.0M
2025-02-14 236.65 242.30 226.00 228.40 0.1M
2025-02-13 247.95 247.95 233.40 240.85 0.1M
2025-02-12 229.05 238.60 221.65 236.35 0.0M
2025-02-11 230.65 232.40 214.35 228.60 0.0M
2025-02-10 242.45 242.45 229.00 231.25 0.0M
2025-02-07 241.00 246.50 234.25 239.20 0.1M
2025-02-06 243.00 243.50 231.10 242.10 0.1M
2025-02-05 238.80 242.30 228.30 230.50 0.1M
2025-02-04 221.00 238.15 221.00 232.55 0.0M
2025-02-03 230.10 240.00 229.90 230.85 0.1M
2025-02-01 193.05 240.00 193.05 232.70 0.0M
2025-01-31 224.95 239.70 220.00 237.30 0.1M
2025-01-30 208.30 222.10 207.10 221.10 0.1M
2025-01-29 211.55 212.75 203.45 205.05 0.0M
2025-01-28 215.00 216.45 201.95 207.40 0.1M
2025-01-27 205.00 218.50 205.00 216.95 0.0M
2025-01-24 224.55 224.55 212.25 214.30 0.0M
2025-01-23 216.20 225.00 216.00 221.45 0.0M
2025-01-22 205.55 219.60 205.55 218.55 0.1M
2025-01-21 214.45 217.75 207.25 210.05 0.0M
2025-01-20 207.90 214.00 199.70 211.35 0.0M
2025-01-17 197.30 206.15 197.30 203.10 0.0M
2025-01-16 203.25 204.30 199.90 200.90 0.0M
2025-01-15 195.05 208.00 195.05 201.75 0.0M
2025-01-14 195.65 201.90 193.00 198.25 0.0M
2025-01-13 182.05 205.40 175.95 204.10 0.2M
2025-01-10 189.90 190.00 183.80 186.00 0.0M
2025-01-09 191.05 196.60 190.80 191.10 0.0M
2025-01-08 201.95 203.20 193.15 194.95 0.0M
2025-01-07 190.05 209.80 190.05 202.60 0.0M
2025-01-06 195.05 201.95 188.25 193.90 0.0M
2025-01-03 199.40 203.15 198.00 199.45 0.0M
2025-01-02 204.20 204.20 196.45 200.80 0.0M
2025-01-01 201.55 204.80 198.85 200.20 0.0M