G M Breweries - GMBREW Share Price History

G M Breweries

CMP as on 25-May-22 15:43

551.55

-23.45 -4.08%

Open

₹ 577.20

Turnover (lac)

₹ 72

Prev. Close

₹ 575.00

Day's Vol (shares)

₹ 13,078

Day's Range (₹)

₹ 548.50

₹ 584.60

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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