UK markets closed

G.M.Breweries Limited (GMBREW.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
634.85-8.60 (-1.34%)
At close: 03:30PM IST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024645.00654.70625.00634.85634.8580,178
27 Jun 2024646.55655.20640.00643.45643.4533,738
26 Jun 2024660.00666.35640.05646.55646.5548,677
25 Jun 2024670.00673.80652.05656.70656.7058,409
24 Jun 2024653.25673.95650.60667.60667.60168,192
21 Jun 2024638.90661.95636.10651.35651.35185,633
20 Jun 2024640.00640.00630.80635.30635.3068,600
19 Jun 2024632.00634.25618.05630.15630.1546,833
18 Jun 2024636.45639.80628.00629.10629.1042,351
14 Jun 2024640.00644.00633.05634.35634.3539,217
13 Jun 2024637.00639.95632.00635.85635.8535,161
12 Jun 2024641.00647.25627.00631.40631.4054,637
11 Jun 2024644.60646.30637.00641.40641.4049,712
10 Jun 2024641.75649.90634.10637.65637.6573,811
07 Jun 2024622.00635.40619.70631.20631.2054,052
06 Jun 2024605.00622.00604.75617.15617.1537,564
05 Jun 2024602.00613.90580.00600.85600.8582,339
04 Jun 2024631.95631.95584.00592.15592.1596,301
03 Jun 2024629.00634.00618.05624.45624.4578,917
31 May 2024623.00628.10615.05617.05617.0531,923
30 May 2024631.70633.05620.00623.15623.1522,694
29 May 2024630.05639.80621.00634.20634.2062,697
28 May 2024654.85654.95632.25635.10635.1064,846
27 May 2024679.00679.00645.10650.50650.5096,862
24 May 2024684.00688.70649.00673.15673.15382,763
24 May 20245:4 Stock split
23 May 2024643.08646.36632.80634.48634.48146,926
22 May 2024646.68647.20625.00633.56633.56132,878
21 May 2024644.80651.08632.00641.56641.56255,741
17 May 2024608.80631.20604.84624.92624.92178,736
16 May 2024610.40613.12596.68602.36602.3641,980
15 May 2024608.00608.28601.20606.80606.8021,901
14 May 2024611.24612.00599.24602.48602.4846,110
13 May 2024593.60612.64584.00603.24603.24114,510
10 May 2024592.00600.72585.60595.60595.6066,227
09 May 2024609.60609.60592.88598.28598.2884,811
09 May 20245.6 Dividend
09 May 20245:4 Stock split
08 May 2024616.00622.36610.40614.68609.0859,703
07 May 2024623.20624.00607.20611.92606.3545,343
06 May 2024623.20623.20606.20619.36613.7262,793
03 May 2024629.60629.60612.84615.12609.5265,250
02 May 2024625.64636.00618.48624.68618.9991,592
30 Apr 2024640.00660.00623.20625.64619.94483,608
29 Apr 2024631.84638.40628.00635.56629.77125,530
26 Apr 2024628.60638.60619.80625.84620.14174,077
25 Apr 2024607.56637.60607.56621.56615.90172,620
24 Apr 2024619.20620.00603.96607.56602.02106,472
23 Apr 2024620.00620.00610.40613.96608.3763,478
22 Apr 2024604.00620.00601.64612.28606.70104,720
19 Apr 2024600.00605.20590.92600.40594.9394,707
18 Apr 2024612.08623.20605.36606.80601.2789,791
16 Apr 2024604.00610.08601.56605.16599.6580,681
15 Apr 2024604.00612.12587.64603.04597.55152,395
12 Apr 2024617.80639.40612.00616.20610.59321,263
10 Apr 2024602.36627.20594.40613.84608.25247,246
09 Apr 2024609.60609.80595.88601.68596.2089,658
08 Apr 2024615.20616.00601.32605.92600.40140,836
05 Apr 2024599.92614.40594.84607.12601.59432,567
04 Apr 2024632.48651.80586.56594.72589.302,706,632
03 Apr 2024604.80627.96599.96625.56619.86568,336
02 Apr 2024580.04604.00579.52601.04595.56505,651
01 Apr 2024520.00578.16516.00572.16566.95965,682
28 Mar 2024515.96519.52504.08507.20502.5846,518
27 Mar 2024530.40533.60504.84512.12507.4576,298
26 Mar 2024528.00534.60523.68529.44524.6283,458
22 Mar 2024502.44528.60502.44525.84521.05109,853
21 Mar 2024506.32511.20502.40505.72501.1134,426
20 Mar 2024504.48511.12503.24504.80500.2037,598
19 Mar 2024500.80510.40500.80505.88501.2751,303
18 Mar 2024476.80512.00473.40500.56496.0093,488
15 Mar 2024479.08479.08470.48472.40468.1031,050
14 Mar 2024467.36479.00464.04473.80469.4819,741
13 Mar 2024488.68491.32464.44467.36463.1067,560
12 Mar 2024489.76496.12485.60488.68484.2323,141
11 Mar 2024500.00500.00492.00493.12488.6325,555
07 Mar 2024491.64499.92491.64496.28491.7624,435
06 Mar 2024498.40500.76493.28496.16491.6433,912
05 Mar 2024493.20504.00491.88496.64492.1229,215
04 Mar 2024499.68501.96489.96493.20488.7130,066
01 Mar 2024492.48500.44492.00493.36488.8730,445
29 Feb 2024500.80501.56490.52492.48487.9936,878
28 Feb 2024507.76508.00496.80498.24493.7025,693
27 Feb 2024508.28511.64501.12503.80499.2125,748
26 Feb 2024508.00515.88502.52503.24498.6634,640
23 Feb 2024511.64511.64503.60504.24499.6530,153
22 Feb 2024518.40518.40504.04506.92502.3041,976
21 Feb 2024521.60521.60508.00513.44508.7626,295
20 Feb 2024516.24520.76514.40516.36511.6618,073
19 Feb 2024514.48519.08512.04517.84513.1221,306
16 Feb 2024515.20519.20512.40514.04509.3622,146
15 Feb 2024503.96512.80503.96511.64506.9839,431
14 Feb 2024507.20507.20500.00503.92499.3324,103
13 Feb 2024511.84511.84501.28507.60502.9817,410
12 Feb 2024526.40526.40504.36506.04501.4331,308
09 Feb 2024507.12528.00497.72512.88508.2138,906
08 Feb 2024506.52510.08503.20504.96500.3626,991
07 Feb 2024512.00515.96505.08505.88501.2733,006
06 Feb 2024515.92515.92506.40508.20503.5747,238
05 Feb 2024523.20523.20508.00510.16505.5145,992
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...