GMBREW Historical Share Price Data

G M Breweries Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	673.95	686.65	672	675.45	3286	22516141.7	13462	14.65	1.50
07-Nov-2023	682.95	682.95	667.2	672.05	5058	26438597.75	8280	15.75	-10.90
08-Nov-2023	670.2	679	670.2	675.55	5402	22670159.25	7892	8.80	5.35
09-Nov-2023	677.45	681.9	662.1	670.65	3657	32649044.15	23335	19.80	-6.80
10-Nov-2023	670	673	658.05	659.9	1675	15840781.75	14352	14.95	-10.10
12-Nov-2023	660.7	674.55	660.7	672.35	1158	6476212.3	5592	13.85	11.65
13-Nov-2023	670	673.7	651	660.7	5784	36552790.75	18320	22.70	-9.30
15-Nov-2023	669	677.75	663.4	668.85	3432	26450488.65	15504	14.35	-0.15
16-Nov-2023	671.85	673.95	658.6	661.1	3638	19953280.9	15404	15.35	-10.75
17-Nov-2023	667.7	672.9	660.8	663.15	3044	23094420.45	12401	12.10	-4.55
20-Nov-2023	666.6	671.4	663	665.55	1892	12292765.25	9317	8.40	-1.05
21-Nov-2023	669.85	674.6	663	668.15	6162	33059671.1	12884	11.60	-1.70
22-Nov-2023	672	672	659.7	660.95	1656	19992041.6	20040	12.30	-11.05
23-Nov-2023	664	665.7	658.3	659.7	1200	9983902.35	8983	7.40	-4.30
24-Nov-2023	666.3	666.3	654	656.05	1904	15843269.35	12519	12.30	-10.25
28-Nov-2023	659.5	661.75	646.1	649.3	1914	17447230.55	15631	15.65	-10.20
29-Nov-2023	655	656.7	646.5	652.3	1772	19316049.7	18036	10.20	-2.70
30-Nov-2023	652.3	654.85	647.8	651.9	1425	17114364.8	14131	7.05	-0.40
01-Dec-2023	656	659.55	652	655.85	1780	22791721.5	17896	7.55	-0.15
04-Dec-2023	661.35	683.4	658.05	675.7	3929	40033526.5	33347	25.35	14.35

G M Breweries Ltd Share Price