Home > Share Market > Stocks > G M Breweries > GMBREW Share Price History

G M Breweries - GMBREW Share Price History

G M Breweries

CMP as on 25-May-22 15:43

551.55

Open

₹ 577.20

Turnover (lac)

₹ 72

Prev. Close

₹ 575.00

Day's Vol (shares)

₹ 13,078

Day's Range (₹)

₹ 548.50
₹ 584.60

G M Breweries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 577 585 549 552 1,072 7.29 7,631 36.10 -26
24-May-2022 583 587 571 575 803 4.46 4,309 15.10 -8.40
23-May-2022 599 599 581 587 1,185 7.75 6,852 17.90 -12
20-May-2022 578 604 571 585 765 7.21 7,046 33.60 6.50
19-May-2022 570 570 554 568 1,351 8.99 5,978 16.10 -2.40
18-May-2022 595 595 568 572 1,419 9.43 9,733 26.90 -23
17-May-2022 560 592 560 586 1,740 11.10 10,720 32 25.90
16-May-2022 560 570 554 561 1,839 8.98 6,603 15.80 1.20
13-May-2022 544 561 531 551 2,272 15.50 11,760 29.90 7.45
12-May-2022 558 561 530 534 3,010 16.80 18,577 31.20 -24
11-May-2022 584 589 558 564 2,098 12.20 12,200 31.10 -20
10-May-2022 600 607 576 581 2,064 9.71 10,324 30.70 -19
09-May-2022 611 611 591 598 1,768 7.61 6,121 19.80 -13
06-May-2022 601 619 601 613 2,904 27.40 10,581 18.20 11.90
05-May-2022 634 634 599 610 2,185 12.10 12,077 35.40 -24
04-May-2022 640 645 621 624 1,214 8.46 5,911 23.70 -15
02-May-2022 630 638 621 635 3,783 43.80 9,470 17.40 4.55
29-Apr-2022 642 648 621 635 1,676 13.70 7,817 27.10 -7.10
28-Apr-2022 640 646 632 634 1,631 12.50 10,379 13.60 -5.80
27-Apr-2022 643 648 633 636 1,980 12.80 9,532 14.80 -7.30
26-Apr-2022 656 660 640 643 2,174 15.20 10,996 19.60 -13

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity