UK markets open in 3 hours 57 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,951.19 -244.41 (-1.27%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,371.50 -21.40 (-0.89%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,583.22 -442.85 (-0.80%)
G.M.Breweries Limited (GMBREW.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:40PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 802.20 | 809.10 | 784.00 | 792.85 | 792.85 | 17,571 |
| 21 May 2024 | 814.15 | 814.15 | 790.50 | 802.15 | 802.15 | 17,235 |
| 17 May 2024 | 750.55 | 788.95 | 750.55 | 780.95 | 780.95 | 14,212 |
| 16 May 2024 | 767.95 | 767.95 | 746.90 | 753.25 | 753.25 | 1,614 |
| 15 May 2024 | 764.95 | 764.95 | 752.00 | 758.20 | 758.20 | 4,579 |
| 14 May 2024 | 764.85 | 764.85 | 750.00 | 753.25 | 753.25 | 7,428 |
| 13 May 2024 | 735.05 | 765.00 | 730.60 | 755.30 | 755.30 | 7,947 |
| 10 May 2024 | 745.00 | 750.45 | 733.10 | 744.80 | 744.80 | 4,974 |
| 09 May 2024 | 760.05 | 763.05 | 743.80 | 747.10 | 747.10 | 2,845 |
| 09 May 2024 | 7 Dividend | |||||
| 08 May 2024 | 764.60 | 777.40 | 764.15 | 767.40 | 760.40 | 3,322 |
| 07 May 2024 | 785.00 | 785.00 | 759.00 | 766.15 | 759.16 | 2,224 |
| 06 May 2024 | 789.00 | 789.00 | 756.95 | 772.55 | 765.50 | 13,022 |
| 03 May 2024 | 786.10 | 786.30 | 765.80 | 769.15 | 762.13 | 13,664 |
| 02 May 2024 | 800.75 | 800.75 | 773.05 | 780.95 | 773.83 | 2,784 |
| 30 Apr 2024 | 800.85 | 825.00 | 779.80 | 781.95 | 774.82 | 19,916 |
| 29 Apr 2024 | 625.08 | 637.60 | 625.08 | 635.52 | 629.72 | 31,895 |
| 26 Apr 2024 | 790.65 | 798.00 | 775.65 | 783.00 | 775.86 | 7,178 |
| 25 Apr 2024 | 760.05 | 797.30 | 760.05 | 776.60 | 769.52 | 10,457 |
| 24 Apr 2024 | 774.85 | 775.00 | 752.25 | 758.90 | 751.98 | 19,248 |
| 23 Apr 2024 | 770.65 | 774.50 | 762.05 | 767.70 | 760.70 | 4,221 |
| 22 Apr 2024 | 752.35 | 775.00 | 749.90 | 764.95 | 757.97 | 11,961 |
| 19 Apr 2024 | 753.00 | 756.50 | 739.60 | 752.70 | 745.83 | 3,765 |
| 18 Apr 2024 | 767.45 | 777.25 | 757.00 | 757.65 | 750.74 | 5,938 |
| 16 Apr 2024 | 753.50 | 763.00 | 753.00 | 755.05 | 748.16 | 5,702 |
| 15 Apr 2024 | 745.20 | 765.00 | 734.45 | 753.35 | 746.48 | 19,258 |
| 12 Apr 2024 | 773.00 | 799.00 | 765.00 | 771.35 | 764.31 | 20,870 |
| 10 Apr 2024 | 751.15 | 782.90 | 743.40 | 767.30 | 760.30 | 10,258 |
| 09 Apr 2024 | 758.50 | 760.60 | 746.00 | 751.00 | 744.15 | 5,621 |
| 08 Apr 2024 | 771.95 | 771.95 | 752.00 | 757.35 | 750.44 | 7,724 |
| 05 Apr 2024 | 749.75 | 766.90 | 743.50 | 757.00 | 750.09 | 30,608 |
| 04 Apr 2024 | 792.95 | 815.25 | 733.00 | 741.60 | 734.84 | 106,179 |
| 03 Apr 2024 | 758.35 | 785.55 | 750.55 | 781.55 | 774.42 | 26,352 |
| 02 Apr 2024 | 728.35 | 754.80 | 724.90 | 751.15 | 744.30 | 21,609 |
| 01 Apr 2024 | 650.00 | 721.80 | 645.95 | 714.05 | 707.54 | 30,427 |
| 28 Mar 2024 | 643.00 | 648.70 | 624.55 | 633.25 | 627.47 | 7,130 |
| 27 Mar 2024 | 664.00 | 666.50 | 633.00 | 640.15 | 634.31 | 3,566 |
| 26 Mar 2024 | 663.50 | 668.55 | 656.00 | 662.20 | 656.16 | 2,793 |
| 22 Mar 2024 | 635.00 | 661.35 | 631.05 | 656.20 | 650.21 | 4,652 |
| 21 Mar 2024 | 637.10 | 638.05 | 628.05 | 630.80 | 625.05 | 1,248 |
| 20 Mar 2024 | 649.95 | 649.95 | 628.50 | 630.45 | 624.70 | 1,767 |
| 19 Mar 2024 | 627.05 | 637.10 | 625.85 | 631.15 | 625.39 | 3,027 |
| 18 Mar 2024 | 595.70 | 638.35 | 590.90 | 627.15 | 621.43 | 4,020 |
| 15 Mar 2024 | 596.55 | 598.95 | 587.40 | 591.85 | 586.45 | 3,828 |
| 14 Mar 2024 | 595.90 | 599.10 | 582.00 | 592.65 | 587.24 | 416 |
| 13 Mar 2024 | 619.95 | 619.95 | 581.05 | 583.55 | 578.23 | 4,376 |
| 12 Mar 2024 | 611.00 | 617.75 | 610.55 | 611.75 | 606.17 | 549 |
| 11 Mar 2024 | 629.95 | 629.95 | 615.00 | 616.00 | 610.38 | 2,192 |
| 07 Mar 2024 | 617.10 | 624.00 | 616.00 | 622.50 | 616.82 | 551 |
| 06 Mar 2024 | 621.80 | 623.95 | 616.85 | 619.70 | 614.05 | 2,818 |
| 05 Mar 2024 | 626.95 | 626.95 | 615.00 | 619.20 | 613.55 | 2,142 |
| 04 Mar 2024 | 620.05 | 626.75 | 616.20 | 617.25 | 611.62 | 2,771 |
| 01 Mar 2024 | 624.05 | 625.00 | 615.40 | 617.25 | 611.62 | 1,060 |
| 29 Feb 2024 | 635.55 | 635.55 | 612.20 | 615.55 | 609.94 | 4,185 |
| 28 Feb 2024 | 641.65 | 641.65 | 621.00 | 621.65 | 615.98 | 947 |
| 27 Feb 2024 | 629.90 | 637.00 | 629.05 | 629.50 | 623.76 | 826 |
| 26 Feb 2024 | 634.00 | 641.20 | 623.95 | 628.70 | 622.97 | 4,617 |
| 23 Feb 2024 | 633.80 | 639.75 | 624.80 | 630.40 | 624.65 | 5,176 |
| 22 Feb 2024 | 643.00 | 645.20 | 633.00 | 633.75 | 627.97 | 1,022 |
| 21 Feb 2024 | 649.55 | 650.05 | 634.95 | 641.60 | 635.75 | 1,980 |
| 20 Feb 2024 | 647.10 | 648.15 | 643.95 | 645.45 | 639.56 | 363 |
| 19 Feb 2024 | 643.85 | 648.55 | 642.25 | 647.10 | 641.20 | 1,154 |
| 16 Feb 2024 | 640.95 | 647.50 | 640.50 | 642.25 | 636.39 | 1,100 |
| 15 Feb 2024 | 642.00 | 642.00 | 630.15 | 638.70 | 632.87 | 3,405 |
| 14 Feb 2024 | 631.00 | 631.00 | 625.90 | 629.40 | 623.66 | 614 |
| 13 Feb 2024 | 645.05 | 645.05 | 626.30 | 633.20 | 627.42 | 1,859 |
| 12 Feb 2024 | 652.45 | 652.45 | 628.10 | 629.30 | 623.56 | 1,361 |
| 09 Feb 2024 | 630.40 | 661.80 | 622.20 | 639.60 | 633.77 | 3,556 |
| 08 Feb 2024 | 638.95 | 638.95 | 627.15 | 630.35 | 624.60 | 3,252 |
| 07 Feb 2024 | 636.15 | 644.70 | 631.10 | 632.80 | 627.03 | 972 |
| 06 Feb 2024 | 645.75 | 645.75 | 631.95 | 634.75 | 628.96 | 3,654 |
| 05 Feb 2024 | 654.00 | 654.00 | 636.00 | 638.95 | 633.12 | 3,467 |
| 02 Feb 2024 | 655.00 | 655.00 | 645.55 | 647.90 | 641.99 | 1,155 |
| 01 Feb 2024 | 659.85 | 659.85 | 644.70 | 645.40 | 639.51 | 2,769 |
| 31 Jan 2024 | 641.15 | 653.75 | 641.15 | 650.95 | 645.01 | 4,106 |
| 30 Jan 2024 | 652.70 | 654.75 | 641.45 | 643.10 | 637.23 | 1,371 |
| 29 Jan 2024 | 661.85 | 661.85 | 647.20 | 649.10 | 643.18 | 4,931 |
| 25 Jan 2024 | 662.00 | 662.00 | 644.95 | 648.95 | 643.03 | 1,871 |
| 24 Jan 2024 | 653.10 | 664.00 | 645.00 | 649.35 | 643.43 | 4,379 |
| 23 Jan 2024 | 664.80 | 664.80 | 650.65 | 653.20 | 647.24 | 1,523 |
| 19 Jan 2024 | 668.00 | 673.70 | 662.00 | 668.55 | 662.45 | 1,462 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 671.95 | 671.95 | 662.00 | 667.00 | 660.92 | 5,155 |
| 16 Jan 2024 | 674.25 | 677.10 | 666.05 | 671.10 | 664.98 | 2,543 |
| 15 Jan 2024 | 676.55 | 679.40 | 664.00 | 668.85 | 662.75 | 2,930 |
| 12 Jan 2024 | 680.00 | 682.80 | 671.40 | 674.25 | 668.10 | 9,912 |
| 11 Jan 2024 | 671.80 | 679.05 | 671.35 | 677.20 | 671.02 | 6,006 |
| 10 Jan 2024 | 675.75 | 677.30 | 668.00 | 669.60 | 663.49 | 4,216 |
| 09 Jan 2024 | 680.00 | 680.00 | 665.50 | 669.80 | 663.69 | 8,489 |
| 08 Jan 2024 | 679.95 | 679.95 | 667.00 | 669.30 | 663.19 | 3,936 |
| 05 Jan 2024 | 670.00 | 683.60 | 670.00 | 677.05 | 670.87 | 9,626 |
| 04 Jan 2024 | 715.30 | 720.00 | 660.80 | 677.10 | 670.92 | 22,734 |
| 03 Jan 2024 | 714.20 | 716.75 | 695.10 | 704.75 | 698.32 | 2,220 |
| 02 Jan 2024 | 731.95 | 731.95 | 706.15 | 710.60 | 704.12 | 9,066 |
| 01 Jan 2024 | 717.00 | 731.00 | 708.15 | 721.00 | 714.42 | 19,352 |
| 29 Dec 2023 | 705.00 | 714.35 | 699.30 | 706.15 | 699.71 | 4,515 |
| 28 Dec 2023 | 708.10 | 717.60 | 701.15 | 703.80 | 697.38 | 2,654 |
| 27 Dec 2023 | 705.00 | 710.55 | 695.30 | 706.30 | 699.86 | 4,036 |
| 26 Dec 2023 | 691.85 | 705.60 | 689.00 | 700.20 | 693.81 | 2,064 |
| 22 Dec 2023 | 686.75 | 695.40 | 679.80 | 681.70 | 675.48 | 2,729 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.