G M Breweries

G M Breweries Ltd Historical Data

NSEBSE

₹717.1

(0.93%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	669.95	686.2	665.7	681.05	2,706	2,27,57,083.95	18,147
13-May-2025	691.25	707.2	680.1	693	4,936	3,51,15,362.9	23,360
14-May-2025	703.4	704	695	702.15	2,964	2,50,41,155.35	14,805
15-May-2025	710	719	706.25	712.9	2,982	2,86,15,663.35	20,378
16-May-2025	719	733	714.3	728.45	5,436	6,52,77,498.65	30,501
19-May-2025	739.9	754.5	728.05	745.6	6,303	6,10,54,307.9	36,231
20-May-2025	758.95	759	724	727.5	5,155	4,75,28,360.75	31,081
21-May-2025	735	741.25	723.9	729.35	3,761	3,39,30,954	20,657
22-May-2025	723	728	711.05	720.05	2,264	1,80,31,200.8	12,904
23-May-2025	725	728.6	714	716.2	1,544	1,16,06,354.45	7,869
26-May-2025	715	718.15	709.4	711.45	1,779	1,39,13,243.15	10,583
27-May-2025	705.1	717	705	712.5	2,138	1,57,18,500.9	12,440
28-May-2025	715	716.45	706.6	708.8	1,671	1,28,26,633.15	10,054
29-May-2025	712.9	714.8	695	703.65	2,167	1,82,97,455.75	14,080
30-May-2025	707.9	707.9	698.65	704.2	2,031	1,45,57,510.25	10,709
02-Jun-2025	706	719.45	702.85	708.25	2,530	2,07,97,784.55	12,522
03-Jun-2025	712.5	720	707.3	709.15	1,857	1,62,06,703.05	10,809
04-Jun-2025	715	728	710	713.35	1,821	1,36,85,851.3	10,147
05-Jun-2025	710.15	722.65	708	711.5	1,968	1,36,40,934.5	9,651
06-Jun-2025	716.9	716.9	708.65	710.5	1,436	95,02,014.55	6,722
09-Jun-2025	714.9	729.7	705.95	717.1	3,324	3,23,12,967	23,716