UK markets closed

G.M.Breweries Limited (GMBREW.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
633.80-2.50 (-0.39%)
At close: 03:28PM IST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024641.60642.95632.30633.80633.808,583
13 Jun 2024634.70639.95631.25636.30636.306,842
12 Jun 2024645.05646.60627.00632.25632.252,616
11 Jun 2024637.60645.55637.30641.25641.251,871
10 Jun 2024660.00660.00634.10637.60637.605,211
07 Jun 2024627.00635.00619.55628.70628.708,591
06 Jun 2024619.60621.00605.90617.40617.402,480
05 Jun 2024592.00612.35581.15599.55599.5510,636
04 Jun 2024619.05624.45582.00590.60590.6018,475
03 Jun 2024626.10634.00617.90624.95624.959,530
31 May 2024619.00626.35614.85617.05617.054,251
30 May 2024622.00632.75622.00623.45623.451,404
29 May 2024635.00640.00621.80634.00634.002,580
28 May 2024650.05656.85632.05634.70634.704,358
27 May 2024684.95684.95644.00650.10650.1013,554
24 May 2024670.10688.10661.15673.45673.4526,641
24 May 20241.25:1 Stock split
23 May 2024640.88646.40629.76633.92633.9235,201
22 May 2024641.76647.28627.20634.28634.2821,963
21 May 2024651.32651.32632.40641.72641.7221,543
17 May 2024600.44631.16600.44624.76624.7617,765
16 May 2024614.36614.36597.52602.60602.602,017
15 May 2024611.96611.96601.60606.56606.565,723
14 May 2024611.88611.88600.00602.60602.609,285
13 May 2024588.04612.00584.48604.24604.249,933
10 May 2024596.00600.36586.48595.84595.846,217
09 May 2024608.04610.44595.04597.68597.683,556
09 May 20247 Dividend
08 May 2024611.68621.92611.32613.92606.924,152
07 May 2024628.00628.00607.20612.92605.932,780
06 May 2024631.20631.20605.56618.04610.9916,277
03 May 2024628.88629.04612.64615.32608.3017,080
02 May 2024640.60640.60618.44624.76617.643,480
30 Apr 2024640.68660.00623.84625.56618.4324,895
29 Apr 2024625.08637.60625.08635.52628.2731,895
26 Apr 2024632.52638.40620.52626.40619.268,971
25 Apr 2024608.04637.84608.04621.28614.2013,070
24 Apr 2024619.88620.00601.80607.12600.2024,060
23 Apr 2024616.52619.60609.64614.16607.165,275
22 Apr 2024601.88620.00599.92611.96604.9814,950
19 Apr 2024602.40605.20591.68602.16595.294,705
18 Apr 2024613.96621.80605.60606.12599.217,421
16 Apr 2024602.80610.40602.40604.04597.157,126
15 Apr 2024596.16612.00587.56602.68595.8124,071
12 Apr 2024618.40639.20612.00617.08610.0426,086
10 Apr 2024600.92626.32594.72613.84606.8412,821
09 Apr 2024606.80608.48596.80600.80593.957,025
08 Apr 2024617.56617.56601.60605.88598.979,655
05 Apr 2024599.80613.52594.80605.60598.6938,260
04 Apr 2024634.36652.20586.40593.28586.52132,722
03 Apr 2024606.68628.44600.44625.24618.1132,940
02 Apr 2024582.68603.84579.92600.92594.0727,010
01 Apr 2024520.00577.44516.76571.24564.7338,032
28 Mar 2024514.40518.96499.64506.60500.828,911
27 Mar 2024531.20533.20506.40512.12506.284,456
26 Mar 2024530.80534.84524.80529.76523.723,490
22 Mar 2024508.00529.08504.84524.96518.975,815
21 Mar 2024509.68510.44502.44504.64498.891,560
20 Mar 2024519.96519.96502.80504.36498.612,207
19 Mar 2024501.64509.68500.68504.92499.163,782
18 Mar 2024476.56510.68472.72501.72496.005,025
15 Mar 2024477.24479.16469.92473.48468.084,785
14 Mar 2024476.72479.28465.60474.12468.71520
13 Mar 2024495.96495.96464.84466.84461.525,470
12 Mar 2024488.80494.20488.44489.40483.82685
11 Mar 2024503.96503.96492.00492.80487.182,740
07 Mar 2024493.68499.20492.80498.00492.32687
06 Mar 2024497.44499.16493.48495.76490.113,521
05 Mar 2024501.56501.56492.00495.36489.712,676
04 Mar 2024496.04501.40492.96493.80488.173,462
01 Mar 2024499.24500.00492.32493.80488.171,325
29 Feb 2024508.44508.44489.76492.44486.835,230
28 Feb 2024513.32513.32496.80497.32491.651,182
27 Feb 2024503.92509.60503.24503.60497.861,031
26 Feb 2024507.20512.96499.16502.96497.235,770
23 Feb 2024507.04511.80499.84504.32498.576,470
22 Feb 2024514.40516.16506.40507.00501.221,276
21 Feb 2024519.64520.04507.96513.28507.432,475
20 Feb 2024517.68518.52515.16516.36510.47452
19 Feb 2024515.08518.84513.80517.68511.781,441
16 Feb 2024512.76518.00512.40513.80507.941,375
15 Feb 2024513.60513.60504.12510.96505.134,255
14 Feb 2024504.80504.80500.72503.52497.78766
13 Feb 2024516.04516.04501.04506.56500.782,322
12 Feb 2024521.96521.96502.48503.44497.701,700
09 Feb 2024504.32529.44497.76511.68505.854,445
08 Feb 2024511.16511.16501.72504.28498.534,065
07 Feb 2024508.92515.76504.88506.24500.471,215
06 Feb 2024516.60516.60505.56507.80502.014,566
05 Feb 2024523.20523.20508.80511.16505.334,332
02 Feb 2024524.00524.00516.44518.32512.411,442
01 Feb 2024527.88527.88515.76516.32510.433,460
31 Jan 2024512.92523.00512.92520.76514.825,131
30 Jan 2024522.16523.80513.16514.48508.611,712
29 Jan 2024529.48529.48517.76519.28513.366,162
25 Jan 2024529.60529.60515.96519.16513.242,337
24 Jan 2024522.48531.20516.00519.48513.565,472
23 Jan 2024531.84531.84520.52522.56516.601,902
19 Jan 2024534.40538.96529.60534.84528.741,826
18 Jan 2024533.32533.52521.36529.96523.926,007
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...