GMBREW Historical Share Price Data

G M Breweries Ltd Share Price

GMBREW

CMP as on 04-Dec-23 12:00
₹ 676

icon 19.85 | 3.03%

Open
₹ 661
Turnover(lac)
₹ 403
Prev. Close
₹ 655.85
Day's Vol (shares)
₹ 59,647
Day's Vol (shares)
₹ 658.05         ₹ 683.40

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
G M Breweries Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
06-Nov-2023673.95686.65672675.45328622516141.71346214.651.50
07-Nov-2023682.95682.95667.2672.05505826438597.75828015.75-10.90
08-Nov-2023670.2679670.2675.55540222670159.2578928.805.35
09-Nov-2023677.45681.9662.1670.65365732649044.152333519.80-6.80
10-Nov-2023670673658.05659.9167515840781.751435214.95-10.10
12-Nov-2023660.7674.55660.7672.3511586476212.3559213.8511.65
13-Nov-2023670673.7651660.7578436552790.751832022.70-9.30
15-Nov-2023669677.75663.4668.85343226450488.651550414.35-0.15
16-Nov-2023671.85673.95658.6661.1363819953280.91540415.35-10.75
17-Nov-2023667.7672.9660.8663.15304423094420.451240112.10-4.55
20-Nov-2023666.6671.4663665.55189212292765.2593178.40-1.05
21-Nov-2023669.85674.6663668.15616233059671.11288411.60-1.70
22-Nov-2023672672659.7660.95165619992041.62004012.30-11.05
23-Nov-2023664665.7658.3659.712009983902.3589837.40-4.30
24-Nov-2023666.3666.3654656.05190415843269.351251912.30-10.25
28-Nov-2023659.5661.75646.1649.3191417447230.551563115.65-10.20
29-Nov-2023655656.7646.5652.3177219316049.71803610.20-2.70
30-Nov-2023652.3654.85647.8651.9142517114364.8141317.05-0.40
01-Dec-2023656659.55652655.85178022791721.5178967.55-0.15
04-Dec-2023661.35683.4658.05675.7392940033526.53334725.3514.35