G M Breweries

G M Breweries Ltd Historical Data

NSEBSE

₹747.9

(0.59%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	795.25	804	747.65	755.3	19,266	29,16,81,843.75	1,14,097
13-Jun-2025	742.65	753.4	735	739.65	9,801	12,22,24,963.8	50,758
16-Jun-2025	745	758.05	715.15	740.15	8,103	9,54,60,964.95	43,497
17-Jun-2025	738.8	750	729	732.4	4,657	5,65,22,290.3	27,203
18-Jun-2025	730	738.8	719	721.7	5,594	5,65,30,531.95	29,204
19-Jun-2025	723.5	733	706.1	708.1	4,534	3,97,72,736.9	22,153
20-Jun-2025	710.9	725	704.5	718.3	3,197	3,09,13,948.8	14,033
23-Jun-2025	714.75	718	706.25	713.5	3,193	2,65,79,751.75	16,605
24-Jun-2025	729	735	721.05	732	3,482	4,40,10,923.25	25,717
25-Jun-2025	734.9	739.5	728.1	731.85	1,868	1,54,59,657.8	9,786
26-Jun-2025	734.7	739.8	723.1	729.3	2,016	2,24,75,710.65	14,382
27-Jun-2025	733.8	735.8	727.2	729.65	2,331	2,64,12,807.55	18,873
30-Jun-2025	728.15	744.95	728.15	741.55	3,724	3,79,93,267.9	24,927
01-Jul-2025	737	747.7	737	742.35	3,303	3,47,29,470.95	23,399
02-Jul-2025	743.05	744.75	734.25	742.6	3,181	3,26,69,042.4	18,099
03-Jul-2025	744	756.9	737	746.15	3,911	4,25,75,540.05	21,137
04-Jul-2025	747	767	747	756.1	5,828	6,42,38,985.8	31,676
07-Jul-2025	757	767.95	754.8	760.75	2,643	2,58,40,492.65	15,349
08-Jul-2025	760.75	764.9	743.55	751.6	2,343	2,50,73,412.85	13,512
09-Jul-2025	755.35	759.9	744	746.5	1,727	1,78,01,733.9	12,370
10-Jul-2025	751.5	753.55	740	743.55	2,173	1,96,30,638.75	11,392
11-Jul-2025	743.55	755.9	743.55	747.9	2,461	2,50,82,854.7	15,092