G M Breweries

G M Breweries Ltd Historical Data

NSEBSE

₹1,033.6

(3.60%)

Dec 23, 2025|03:48:07 PM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	1,039	1,039.1	995	1,001.3	7,797	17,04,18,053.2	36,487
25-Nov-2025	1,004.9	1,016.9	981.2	994.9	11,486	24,27,70,963	35,538
26-Nov-2025	1,002.9	1,059	985.2	1,032.5	25,508	66,43,25,290.8	73,100
27-Nov-2025	1,043	1,062.5	1,014	1,044.5	17,575	40,16,22,969.1	69,195
28-Nov-2025	1,047.6	1,047.6	1,007.6	1,020.5	8,207	16,57,10,841.4	41,889
01-Dec-2025	1,025.6	1,043	1,017.1	1,026.4	8,979	16,61,30,118	33,551
02-Dec-2025	1,026.4	1,056.9	1,012	1,017.8	7,278	16,25,12,757.6	27,520
03-Dec-2025	1,020	1,025.8	1,004.5	1,011.6	5,056	7,43,62,746.6	20,285
04-Dec-2025	1,018.9	1,018.9	985	992.6	7,036	11,65,96,323.8	36,023
05-Dec-2025	992.9	998.4	940	948	9,258	14,07,49,220.1	55,314
08-Dec-2025	955.9	984	936.4	949	11,499	16,38,32,694.6	37,977
09-Dec-2025	948	1,043.9	912.5	1,011	21,065	39,56,23,474.2	75,613
10-Dec-2025	1,015	1,019.9	964	977	11,397	17,67,70,558.6	35,191
11-Dec-2025	971.3	1,009.8	954.4	1,003.1	11,847	18,77,28,931.4	33,981
12-Dec-2025	995	1,010.3	985.7	1,000.2	4,748	8,39,62,410	23,222
15-Dec-2025	1,000.8	1,009.5	985	990.6	5,728	8,09,12,467.9	23,488
16-Dec-2025	994	994	970	975.7	3,755	6,97,98,917.4	25,117
17-Dec-2025	971	979.1	960	966.1	4,572	6,09,86,319.6	20,923
18-Dec-2025	978.9	978.9	946.8	962.8	4,378	6,47,00,760.3	20,748
19-Dec-2025	965.3	1,015.3	962.8	1,002.2	9,805	16,37,53,298.7	37,099
22-Dec-2025	1,016.1	1,020	992.1	997.7	4,664	8,37,84,799.2	35,795