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(₹)
03-May-2023	574.95	579.8	570	573	1659	11875965.6	11224	9.80	-1.95
04-May-2023	577.95	578.15	574.2	575.3	948	7099589.95	6867	3.95	-2.65
05-May-2023	577	577	566.1	568.45	2047	10312615.25	9704	10.90	-8.55
08-May-2023	568.45	576	568	570.8	1296	7225387.5	6761	8.00	2.35
09-May-2023	576.9	578.9	568.7	570.45	1139	9524585.5	9868	10.20	-6.45
10-May-2023	571	574.25	567.9	571.2	734	4579723.15	4406	6.35	0.20
11-May-2023	576.85	576.85	570	570.9	869	5561441.75	6002	6.85	-5.95
12-May-2023	570.75	575.55	570.7	571.7	805	6211940.1	5171	4.85	0.95
15-May-2023	575.9	576	567.15	569.15	1204	12349763.3	14168	8.85	-6.75
16-May-2023	565.65	569.9	563.5	566.25	1000	7600974.25	7534	6.40	0.60
17-May-2023	565.7	578	563.05	566.35	2246	18765397.25	13716	14.95	0.65
18-May-2023	572.95	572.95	564	565.15	893	7220969.1	7044	8.95	-7.80
19-May-2023	565.5	568.3	560	561.3	865	7861138.1	8357	8.30	-4.20
22-May-2023	564.5	564.5	555.55	559.4	805	8053317.2	9970	8.95	-5.10
23-May-2023	556.05	562.1	556.05	558.7	636	6135886.4	7194	6.05	2.65
24-May-2023	557.35	563.35	554	555.8	786	7243201.8	8860	9.35	-1.55
25-May-2023	555.8	560.05	554	556.55	706	9959551.05	13265	6.05	0.75
26-May-2023	555	560.95	555	559.95	612	6954460.9	8064	5.95	4.95
29-May-2023	569	569	555	555.6	1428	15302381.55	17978	14.00	-13.40
30-May-2023	557.9	561	552.6	557.85	1268	18617982.2	22903	8.40	-0.05
31-May-2023	557.85	566.5	553.55	561.05	1333	18397475.9	22938	12.95	3.20
01-Jun-2023	564	564.55	556.45	559.3	1010	14195585.3	18046	8.10	-4.70
02-Jun-2023	559.3	577.95	559.3	574.1	5888	130663535	114946	18.65	14.80

GMBREW Historical Share Price Data