Home > Share Market > Stocks > G M Breweries > GMBREW Share Price History

G M Breweries - GMBREW Share Price History

G M Breweries

CMP as on 27-Jun-22 15:29

584.00

Open

₹ 553.70

Turnover (lac)

₹ 87

Prev. Close

₹ 553.25

Day's Vol (shares)

₹ 14,859

Day's Range (₹)

₹ 553.70
₹ 585.00

G M Breweries Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jun-2022 554 585 554 579 1,041 8.48 7,930 31.30 25.20
24-Jun-2022 554 558 550 553 856 4.85 5,353 8.95 -1.20
23-Jun-2022 544 563 535 546 1,252 8.57 8,138 28.50 2.40
22-Jun-2022 535 541 526 538 751 3.70 3,675 14.90 3.15
21-Jun-2022 526 534 514 532 766 3.81 3,978 19.80 6.15
20-Jun-2022 548 549 506 513 1,573 7.56 8,262 43.10 -34
17-Jun-2022 544 553 539 543 797 3.30 3,309 13.80 -0.80
16-Jun-2022 572 572 540 544 937 5.31 6,073 31.70 -28
15-Jun-2022 560 575 558 563 923 7.62 6,117 17 3.15
14-Jun-2022 564 579 558 564 678 4.40 3,819 20.90 0.70
13-Jun-2022 585 585 563 567 990 8.04 9,951 22.30 -18
10-Jun-2022 580 593 580 590 564 5.06 5,021 12.80 10
09-Jun-2022 579 600 579 587 1,000 6.80 3,589 20.60 7.70
08-Jun-2022 584 584 574 576 652 3.72 4,171 9.95 -8.50
07-Jun-2022 585 590 576 580 424 3.03 3,712 14 -5
06-Jun-2022 599 612 549 587 964 5.86 3,906 62.90 -12
03-Jun-2022 614 614 599 599 736 4.45 3,441 15.40 -15
02-Jun-2022 607 611 600 602 746 4.31 3,971 11.20 -5.30
01-Jun-2022 585 615 584 607 1,623 13.30 10,414 31 22
31-May-2022 590 592 574 590 873 7.08 4,587 17.60 0.05
30-May-2022 575 588 564 584 1,694 12.30 8,953 23.90 9.50

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity