GMBREW Historical Share Price Data

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(₹)
20-Mar-2024	630.6	638.9	629.05	631	2856	19055969.5	17602	9.85	0.40
21-Mar-2024	632.9	639	628	632.15	2534	17449125.3	16249	11.00	-0.75
22-Mar-2024	628.05	660.75	628.05	657.3	6054	57285351.35	54230	32.70	29.25
26-Mar-2024	660	668.25	654.6	661.8	5974	44186035.55	40774	13.65	1.80
27-Mar-2024	663	667	631.05	640.15	5216	39712511.8	35930	35.95	-22.85
28-Mar-2024	644.95	649.4	630.1	634	3040	23682170.65	22798	19.30	-10.95
01-Apr-2024	650	722.7	645	715.2	47275	546092006.4	200551	77.70	65.20
02-Apr-2024	725.05	755	724.4	751.3	27220	298543222.2	159158	30.60	26.25
03-Apr-2024	756	784.95	749.95	781.95	29786	349988600.8	156811	35.00	25.95
04-Apr-2024	790.6	814.75	733.2	743.4	62413	1654135476.3	380617	81.55	-47.20
05-Apr-2024	749.9	768	743.55	758.9	16696	261714554.15	130952	24.45	9.00
08-Apr-2024	769	770	751.65	757.4	7048	85489454.9	53481	18.35	-11.60
09-Apr-2024	762	762.25	744.85	752.1	4846	53942819.2	41396	17.40	-9.90
10-Apr-2024	752.95	784	743	767.3	14108	151276166.7	74075	41.00	14.35
12-Apr-2024	772.25	799.25	765	770.25	15308	201085546.55	91790	34.25	-2.00
15-Apr-2024	755	765.15	734.55	753.8	9878	91714827.3	121916	30.60	-1.20
16-Apr-2024	755	762.6	751.95	756.45	5137	48805237.4	27371	10.65	1.45
18-Apr-2024	765.1	779	756.7	758.5	7592	54970656.25	29147	22.30	-6.60
19-Apr-2024	750	756.5	738.65	750.5	5839	56669211.7	36302	17.85	0.50

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.