G M Breweries Ltd (G M Breweries) Corporate Action

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(₹)
28-Aug-2023	590	599.65	586.45	594.45	3753	37713473.05	24006	13.20	4.45
29-Aug-2023	596	599	592.5	598.05	1957	13897051.9	12875	6.50	2.05
30-Aug-2023	599.95	605.65	596	598	3360	25736239.85	19886	9.65	-1.95
31-Aug-2023	602	606.5	595	596.5	1814	12453788.2	9504	11.50	-5.50
01-Sep-2023	604.3	604.3	595.3	598.05	2063	12430677.7	10823	9.00	-6.25
04-Sep-2023	604	611.3	602.85	605.85	4191	39202433.95	37667	8.45	1.85
05-Sep-2023	611.25	639	611.1	623.8	12315	122544595.25	103493	27.90	12.55
06-Sep-2023	633.15	649	618.05	645.35	11965	134659079.15	108235	30.95	12.20
07-Sep-2023	648.6	715	648.6	704.4	31970	520768205.6	213312	66.40	55.80
08-Sep-2023	715	715.1	694.3	697.7	8547	115871093.35	69673	20.80	-17.30
11-Sep-2023	710	710	672.5	678.5	6675	68177766.55	48782	37.50	-31.50
12-Sep-2023	686	691.95	635	641.95	8986	89127575.7	66384	56.95	-44.05
13-Sep-2023	642.1	673.65	642.1	668.25	6629	48630229	29154	31.55	26.15
14-Sep-2023	676	676	666.45	669.1	3066	20900108.65	13902	9.55	-6.90
15-Sep-2023	669.1	682.95	660.05	663.05	2818	27413259	20467	22.90	-6.05
18-Sep-2023	653	678.95	653	660.05	4240	29842316.05	16954	25.95	7.05
20-Sep-2023	669.9	713	663.95	699.35	21885	267879186.55	124440	49.05	29.45
21-Sep-2023	699	709	675	680.1	6914	61102149.4	33168	34.00	-18.90
22-Sep-2023	683	698.5	670.95	678.4	4762	36515457.2	20678	27.55	-4.60
25-Sep-2023	676.95	696.9	675.05	685.05	4039	32796693.85	21032	21.85	8.10

GMBREW Historical Share Price Data