NSE - Delayed Quote INR

G.M. Breweries Limited (GMBREW.NS)

Compare
813.40 -30.65 (-3.63%)
At close: December 20 at 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 850.00 865.00 795.95 811.20 811.20 84,014
Dec 19, 2024 822.05 849.75 822.05 844.05 844.05 53,330
Dec 18, 2024 865.00 881.00 845.00 849.90 849.90 117,060
Dec 17, 2024 833.85 871.00 832.10 862.00 862.00 202,217
Dec 16, 2024 822.95 836.05 822.00 833.35 833.35 32,093
Dec 13, 2024 816.35 829.90 805.00 815.70 815.70 26,195
Dec 12, 2024 834.90 835.60 815.95 818.85 818.85 16,489
Dec 11, 2024 832.95 843.00 826.20 832.40 832.40 23,855
Dec 10, 2024 824.50 837.95 820.60 833.65 833.65 37,579
Dec 9, 2024 826.05 846.10 815.00 820.15 820.15 53,792
Dec 6, 2024 820.85 832.00 815.00 826.10 826.10 34,876
Dec 5, 2024 810.50 829.85 806.00 820.85 820.85 39,782
Dec 4, 2024 839.00 839.00 801.90 808.05 808.05 59,117
Dec 3, 2024 838.05 843.20 825.90 829.80 829.80 35,747
Dec 2, 2024 802.65 830.00 800.00 825.65 825.65 38,645
Nov 29, 2024 798.50 810.45 794.00 806.00 806.00 15,454
Nov 28, 2024 801.20 814.90 793.50 798.55 798.55 24,409
Nov 27, 2024 792.50 807.00 791.50 803.45 803.45 31,771
Nov 26, 2024 779.65 798.00 777.35 792.50 792.50 20,210
Nov 25, 2024 784.35 800.00 772.35 779.70 779.70 23,698
Nov 22, 2024 761.05 784.90 755.00 772.75 772.75 30,731
Nov 21, 2024 757.55 764.70 740.20 758.35 758.35 23,273
Nov 19, 2024 746.25 779.65 746.25 758.95 758.95 32,219
Nov 18, 2024 764.50 765.50 736.95 744.10 744.10 34,661
Nov 14, 2024 745.70 775.00 745.70 763.65 763.65 22,758
Nov 13, 2024 776.00 782.75 740.00 745.70 745.70 45,212
Nov 12, 2024 802.00 802.00 778.00 782.75 782.75 16,077
Nov 11, 2024 810.70 810.70 790.05 792.35 792.35 21,337
Nov 8, 2024 823.55 823.55 803.05 806.90 806.90 21,279
Nov 7, 2024 827.60 831.95 815.60 823.55 823.55 29,324
Nov 6, 2024 819.50 831.00 806.05 827.60 827.60 42,965
Nov 5, 2024 810.05 829.80 810.05 817.45 817.45 38,876
Nov 4, 2024 812.00 815.00 789.05 810.70 810.70 33,770
Nov 1, 2024 800.00 815.00 800.00 809.85 809.85 13,334
Oct 31, 2024 814.00 814.00 794.00 797.20 797.20 28,544
Oct 30, 2024 784.00 812.00 784.00 798.85 798.85 30,463
Oct 29, 2024 789.70 796.20 777.55 789.20 789.20 25,259
Oct 28, 2024 762.95 789.70 757.00 785.40 785.40 42,280
Oct 25, 2024 785.65 794.45 757.00 765.30 765.30 58,507
Oct 24, 2024 788.00 804.90 775.10 785.65 785.65 50,722
Oct 23, 2024 765.75 792.55 758.75 784.15 784.15 49,674
Oct 22, 2024 808.05 810.95 761.50 765.75 765.75 108,562
Oct 21, 2024 824.45 848.50 802.00 806.05 806.05 46,415
Oct 18, 2024 820.00 823.60 790.30 820.95 820.95 47,428
Oct 17, 2024 845.20 852.75 820.00 824.40 824.40 54,241
Oct 16, 2024 813.00 850.00 808.00 844.75 844.75 119,489
Oct 15, 2024 811.30 819.75 803.95 811.95 811.95 43,461
Oct 14, 2024 818.85 821.80 801.05 805.25 805.25 76,264
Oct 11, 2024 815.00 821.95 805.70 812.80 812.80 121,130
Oct 10, 2024 867.00 880.00 805.00 813.35 813.35 476,270
Oct 9, 2024 869.25 885.25 857.05 860.30 860.30 98,318
Oct 8, 2024 815.00 872.70 815.00 865.60 865.60 204,948
Oct 7, 2024 873.10 879.95 804.10 811.75 811.75 267,425
Oct 4, 2024 885.00 907.05 856.20 879.45 879.45 123,652
Oct 3, 2024 899.95 912.30 876.60 883.80 883.80 116,970
Oct 1, 2024 929.00 939.45 891.40 903.40 903.40 151,014
Sep 30, 2024 955.00 959.55 921.15 929.25 929.25 95,087
Sep 27, 2024 955.20 972.20 940.00 955.25 955.25 101,791
Sep 26, 2024 983.00 984.90 948.10 955.20 955.20 164,936
Sep 25, 2024 957.50 1,020.00 955.00 983.35 983.35 825,735
Sep 24, 2024 961.75 968.40 940.35 948.65 948.65 105,887
Sep 23, 2024 921.50 970.00 907.55 961.75 961.75 221,900
Sep 20, 2024 930.50 939.90 914.70 918.90 918.90 141,004
Sep 19, 2024 950.00 972.60 901.00 926.45 926.45 319,702
Sep 18, 2024 988.75 988.75 930.05 937.90 937.90 379,626
Sep 17, 2024 994.00 1,049.00 982.20 991.30 991.30 854,808
Sep 16, 2024 930.00 1,009.70 917.45 986.30 986.30 1,944,417
Sep 13, 2024 902.00 920.00 885.10 892.50 892.50 140,876
Sep 12, 2024 892.40 910.00 881.05 902.00 902.00 122,406
Sep 11, 2024 890.85 923.60 876.50 889.90 889.90 302,965
Sep 10, 2024 829.00 905.00 829.00 890.85 890.85 315,269
Sep 9, 2024 839.65 843.95 815.25 826.25 826.25 91,597
Sep 6, 2024 859.80 863.50 833.10 839.65 839.65 80,181
Sep 5, 2024 855.75 882.80 850.15 854.30 854.30 80,856
Sep 4, 2024 854.50 864.80 847.70 855.60 855.60 65,633
Sep 3, 2024 865.90 874.80 850.95 853.10 853.10 114,774
Sep 2, 2024 880.15 888.80 851.10 860.60 860.60 218,313
Aug 30, 2024 832.90 946.80 827.00 877.75 877.75 1,673,183
Aug 29, 2024 831.00 836.45 819.80 828.15 828.15 46,343
Aug 28, 2024 847.80 847.80 832.00 833.90 833.90 36,461
Aug 27, 2024 839.90 854.00 836.00 842.55 842.55 56,107
Aug 26, 2024 852.80 852.80 835.00 836.80 836.80 62,337
Aug 23, 2024 849.30 874.60 835.00 840.20 840.20 152,340
Aug 22, 2024 830.00 860.00 828.55 849.30 849.30 268,082
Aug 21, 2024 830.00 839.85 821.20 827.55 827.55 74,917
Aug 20, 2024 809.65 833.00 804.10 829.80 829.80 194,144
Aug 19, 2024 774.75 824.00 772.05 804.60 804.60 226,363
Aug 16, 2024 765.50 776.00 764.75 769.85 769.85 29,133
Aug 14, 2024 772.15 779.00 756.30 760.70 760.70 45,311
Aug 13, 2024 807.45 809.00 768.10 773.95 773.95 100,749
Aug 12, 2024 770.55 813.25 763.90 801.15 801.15 134,973
Aug 9, 2024 778.00 789.85 766.45 778.40 778.40 40,133
Aug 8, 2024 781.10 788.00 772.40 773.85 773.85 41,525
Aug 7, 2024 769.65 792.00 762.30 779.05 779.05 87,262
Aug 6, 2024 780.00 794.00 754.20 758.30 758.30 69,941
Aug 5, 2024 775.00 788.00 757.00 766.50 766.50 92,555
Aug 2, 2024 790.00 803.55 779.00 793.65 793.65 69,381
Aug 1, 2024 826.95 827.65 795.60 800.55 800.55 46,720
Jul 31, 2024 816.55 834.30 814.00 821.45 821.45 90,927
Jul 30, 2024 804.45 819.90 802.05 816.55 816.55 74,550
Jul 29, 2024 820.00 829.70 800.50 804.45 804.45 73,826
Jul 26, 2024 833.00 843.20 813.00 818.60 818.60 80,661
Jul 25, 2024 820.00 875.00 807.50 829.20 829.20 315,597
Jul 24, 2024 800.00 838.20 795.05 826.90 826.90 146,361
Jul 23, 2024 800.25 809.80 759.15 798.85 798.85 91,357
Jul 22, 2024 785.05 815.00 780.20 806.25 806.25 83,018
Jul 19, 2024 807.00 810.65 784.00 787.10 787.10 108,027
Jul 18, 2024 830.00 833.95 805.00 807.75 807.75 79,646
Jul 16, 2024 831.60 845.70 826.10 837.60 837.60 68,157
Jul 15, 2024 850.00 862.85 805.00 829.10 829.10 170,023
Jul 12, 2024 863.00 885.00 851.00 855.55 855.55 96,172
Jul 11, 2024 863.15 890.00 852.65 862.15 862.15 115,727
Jul 10, 2024 878.00 898.80 841.00 861.90 861.90 193,306
Jul 9, 2024 919.00 945.00 860.30 888.25 888.25 865,973
Jul 8, 2024 918.00 928.80 890.10 907.30 907.30 292,632
Jul 5, 2024 898.80 918.90 865.10 904.10 904.10 676,605
Jul 4, 2024 922.00 922.00 882.00 893.30 893.30 1,167,923
Jul 3, 2024 825.00 948.00 815.40 928.00 928.00 7,521,834
Jul 2, 2024 673.00 796.40 671.25 796.40 796.40 3,381,892
Jul 1, 2024 635.00 668.90 635.00 663.70 663.70 120,180
Jun 28, 2024 645.00 654.70 625.00 634.85 634.85 80,178
Jun 27, 2024 646.55 655.20 640.00 643.45 643.45 33,738
Jun 26, 2024 660.00 666.35 640.05 646.55 646.55 48,677
Jun 25, 2024 670.00 673.80 652.05 656.70 656.70 58,409
Jun 24, 2024 653.25 673.95 650.60 667.60 667.60 168,192
Jun 21, 2024 638.90 661.95 636.10 651.35 651.35 185,633
Jun 20, 2024 640.00 640.00 630.80 635.30 635.30 68,600
Jun 19, 2024 632.00 634.25 618.05 630.15 630.15 46,833
Jun 18, 2024 636.45 639.80 628.00 629.10 629.10 42,351
Jun 14, 2024 640.00 644.00 633.05 634.35 634.35 39,217
Jun 13, 2024 637.00 639.95 632.00 635.85 635.85 35,161
Jun 12, 2024 641.00 647.25 627.00 631.40 631.40 54,637
Jun 11, 2024 644.60 646.30 637.00 641.40 641.40 49,712
Jun 10, 2024 641.75 649.90 634.10 637.65 637.65 73,811
Jun 7, 2024 622.00 635.40 619.70 631.20 631.20 54,052
Jun 6, 2024 605.00 622.00 604.75 617.15 617.15 37,564
Jun 5, 2024 602.00 613.90 580.00 600.85 600.85 82,339
Jun 4, 2024 631.95 631.95 584.00 592.15 592.15 96,301
Jun 3, 2024 629.00 634.00 618.05 624.45 624.45 78,917
May 31, 2024 623.00 628.10 615.05 617.05 617.05 31,923
May 30, 2024 631.70 633.05 620.00 623.15 623.15 22,694
May 29, 2024 630.05 639.80 621.00 634.20 634.20 62,697
May 28, 2024 654.85 654.95 632.25 635.10 635.10 64,846
May 27, 2024 679.00 679.00 645.10 650.50 650.50 96,862
May 24, 2024 5:4 Stock Splits
May 24, 2024 684.00 688.70 649.00 673.15 673.15 382,763
May 23, 2024 643.08 646.36 632.80 634.48 634.48 146,926
May 22, 2024 646.68 647.20 625.00 633.56 633.56 132,878
May 21, 2024 644.80 651.08 632.00 641.56 641.56 255,741
May 17, 2024 608.80 631.20 604.84 624.92 624.92 178,736
May 16, 2024 610.40 613.12 596.68 602.36 602.36 41,980
May 15, 2024 608.00 608.28 601.20 606.80 606.80 21,901
May 14, 2024 611.24 612.00 599.24 602.48 602.48 46,110
May 13, 2024 593.60 612.64 584.00 603.24 603.24 114,510
May 10, 2024 592.00 600.72 585.60 595.60 595.60 66,227
May 9, 2024 5.60 Dividend
May 9, 2024 609.60 609.60 592.88 598.28 598.28 84,811
May 9, 2024 5:4 Stock Splits
May 8, 2024 616.00 622.36 610.40 614.68 609.08 59,703
May 7, 2024 623.20 624.00 607.20 611.92 606.35 45,343
May 6, 2024 623.20 623.20 606.20 619.36 613.72 62,793
May 3, 2024 629.60 629.60 612.84 615.12 609.52 65,250
May 2, 2024 625.64 636.00 618.48 624.68 618.99 91,592
Apr 30, 2024 640.00 660.00 623.20 625.64 619.94 483,608
Apr 29, 2024 631.84 638.40 628.00 635.56 629.77 125,530
Apr 26, 2024 628.60 638.60 619.80 625.84 620.14 174,077
Apr 25, 2024 607.56 637.60 607.56 621.56 615.90 172,620
Apr 24, 2024 619.20 620.00 603.96 607.56 602.02 106,472
Apr 23, 2024 620.00 620.00 610.40 613.96 608.37 63,478
Apr 22, 2024 604.00 620.00 601.64 612.28 606.70 104,720
Apr 19, 2024 600.00 605.20 590.92 600.40 594.93 94,707
Apr 18, 2024 612.08 623.20 605.36 606.80 601.27 89,791
Apr 16, 2024 604.00 610.08 601.56 605.16 599.65 80,681
Apr 15, 2024 604.00 612.12 587.64 603.04 597.55 152,395
Apr 12, 2024 617.80 639.40 612.00 616.20 610.59 321,263
Apr 10, 2024 602.36 627.20 594.40 613.84 608.25 247,246
Apr 9, 2024 609.60 609.80 595.88 601.68 596.20 89,658
Apr 8, 2024 615.20 616.00 601.32 605.92 600.40 140,836
Apr 5, 2024 599.92 614.40 594.84 607.12 601.59 432,567
Apr 4, 2024 632.48 651.80 586.56 594.72 589.30 2,706,632
Apr 3, 2024 604.80 627.96 599.96 625.56 619.86 568,336
Apr 2, 2024 580.04 604.00 579.52 601.04 595.56 505,651
Apr 1, 2024 520.00 578.16 516.00 572.16 566.95 965,682
Mar 28, 2024 515.96 519.52 504.08 507.20 502.58 46,518
Mar 27, 2024 530.40 533.60 504.84 512.12 507.45 76,298
Mar 26, 2024 528.00 534.60 523.68 529.44 524.62 83,458
Mar 22, 2024 502.44 528.60 502.44 525.84 521.05 109,853
Mar 21, 2024 506.32 511.20 502.40 505.72 501.11 34,426
Mar 20, 2024 504.48 511.12 503.24 504.80 500.20 37,598
Mar 19, 2024 500.80 510.40 500.80 505.88 501.27 51,303
Mar 18, 2024 476.80 512.00 473.40 500.56 496.00 93,488
Mar 15, 2024 479.08 479.08 470.48 472.40 468.10 31,050
Mar 14, 2024 467.36 479.00 464.04 473.80 469.48 19,741
Mar 13, 2024 488.68 491.32 464.44 467.36 463.10 67,560
Mar 12, 2024 489.76 496.12 485.60 488.68 484.23 23,141
Mar 11, 2024 500.00 500.00 492.00 493.12 488.63 25,555
Mar 7, 2024 491.64 499.92 491.64 496.28 491.76 24,435
Mar 6, 2024 498.40 500.76 493.28 496.16 491.64 33,912
Mar 5, 2024 493.20 504.00 491.88 496.64 492.12 29,215
Mar 4, 2024 499.68 501.96 489.96 493.20 488.71 30,066
Mar 1, 2024 492.48 500.44 492.00 493.36 488.87 30,445
Feb 29, 2024 500.80 501.56 490.52 492.48 487.99 36,878
Feb 28, 2024 507.76 508.00 496.80 498.24 493.70 25,693
Feb 27, 2024 508.28 511.64 501.12 503.80 499.21 25,748
Feb 26, 2024 508.00 515.88 502.52 503.24 498.66 34,640
Feb 23, 2024 511.64 511.64 503.60 504.24 499.65 30,153
Feb 22, 2024 518.40 518.40 504.04 506.92 502.30 41,976
Feb 21, 2024 521.60 521.60 508.00 513.44 508.76 26,295
Feb 20, 2024 516.24 520.76 514.40 516.36 511.66 18,073
Feb 19, 2024 514.48 519.08 512.04 517.84 513.12 21,306
Feb 16, 2024 515.20 519.20 512.40 514.04 509.36 22,146
Feb 15, 2024 503.96 512.80 503.96 511.64 506.98 39,431
Feb 14, 2024 507.20 507.20 500.00 503.92 499.33 24,103
Feb 13, 2024 511.84 511.84 501.28 507.60 502.98 17,410
Feb 12, 2024 526.40 526.40 504.36 506.04 501.43 31,308
Feb 9, 2024 507.12 528.00 497.72 512.88 508.21 38,906
Feb 8, 2024 506.52 510.08 503.20 504.96 500.36 26,991
Feb 7, 2024 512.00 515.96 505.08 505.88 501.27 33,006
Feb 6, 2024 515.92 515.92 506.40 508.20 503.57 47,238
Feb 5, 2024 523.20 523.20 508.00 510.16 505.51 45,992
Feb 2, 2024 522.24 522.24 516.16 517.80 513.08 26,020
Feb 1, 2024 520.88 523.44 516.00 517.36 512.65 16,286
Jan 31, 2024 515.92 523.84 515.76 520.60 515.86 36,695
Jan 30, 2024 523.92 525.00 513.60 514.32 509.63 32,886
Jan 29, 2024 520.12 527.20 518.44 519.36 514.63 24,948
Jan 25, 2024 521.96 526.12 516.04 518.44 513.72 28,500
Jan 24, 2024 520.84 531.68 516.00 518.80 514.07 41,426
Jan 23, 2024 534.24 535.72 520.00 520.84 516.09 37,190
Jan 19, 2024 533.60 541.12 529.80 536.28 531.39 22,913
Jan 18, 2024 528.80 534.40 521.76 530.80 525.96 32,505
Jan 17, 2024 536.04 537.60 530.40 531.88 527.03 35,737
Jan 16, 2024 535.20 542.36 532.80 536.40 531.51 57,371
Jan 15, 2024 540.64 544.00 531.68 535.16 530.28 71,783
Jan 12, 2024 542.44 547.88 537.72 540.04 535.12 56,280
Jan 11, 2024 536.48 543.40 536.48 541.52 536.59 47,712
Jan 10, 2024 539.92 543.12 534.40 535.44 530.56 37,840
Jan 9, 2024 542.36 542.36 532.12 535.48 530.60 98,837
Jan 8, 2024 539.32 543.20 533.64 534.96 530.09 65,582
Jan 5, 2024 536.00 547.12 535.96 542.12 537.18 113,326
Jan 4, 2024 571.60 577.60 524.96 541.48 536.55 795,741
Jan 3, 2024 572.80 575.20 556.04 564.24 559.10 103,443
Jan 2, 2024 580.00 584.20 564.80 569.16 563.97 100,987
Jan 1, 2024 572.88 585.60 567.80 576.72 571.47 145,126
Dec 29, 2023 564.48 567.92 556.88 564.40 559.26 63,447
Dec 28, 2023 561.60 574.40 560.92 562.72 557.59 70,333
Dec 27, 2023 565.52 575.16 559.24 566.00 560.84 76,205
Dec 26, 2023 549.16 565.52 549.16 560.80 555.69 74,270
Dec 22, 2023 548.00 555.96 544.04 545.52 540.55 56,533
Dec 21, 2023 539.96 550.76 534.00 548.60 543.60 42,376
Dec 20, 2023 567.20 569.96 534.40 542.40 537.46 124,901

Related Tickers

GLOBUSSPR.BO Globus Spirits Limited
880.45
-2.51%
 
UNITDSPR.BO United Spirits Limited
1,550.00
-1.31%
 
GLOBUSSPR.NS Globus Spirits Limited
876.00
-3.10%
 
RADICO.NS Radico Khaitan Limited
2,515.00
-0.22%
 
TI.NS Tilaknagar Industries Ltd.
412.80
-1.23%