GMBREW.NS Historical Prices | GM BREWERIES LTD Stock

BSE

0.19% NSE

0.28%

G.M. Breweries Ltd. (GMBREW.NS)

-NSE

67.75 0.95(1.38%) 17 May 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	69.00	69.00	67.50	67.75	600	67.75
16 May, 2013	67.95	69.25	67.60	68.70	2,800	68.70
15 May, 2013	68.70	68.90	67.55	68.05	1,500	68.05
14 May, 2013	67.15	68.75	67.15	68.65	300	68.65
13 May, 2013	68.40	68.90	66.95	68.25	600	68.25
10 May, 2013	66.85	68.40	66.75	68.15	2,300	68.15
9 May, 2013	66.75	70.60	66.00	67.25	8,700	67.25
8 May, 2013	67.00	67.00	66.55	67.00	4,300	67.00
7 May, 2013	67.00	67.00	66.65	67.00	9,000	67.00
6 May, 2013	67.45	70.60	66.15	66.35	2,500	66.35
3 May, 2013	67.40	67.75	64.40	65.65	6,400	65.65
2 May, 2013	67.40	68.40	67.40	68.20	1,500	68.20
1 May, 2013	68.15	68.15	68.15	68.15	0	68.15
30 Apr, 2013	70.00	70.00	67.50	68.15	3,100	68.15
29 Apr, 2013	69.00	70.00	69.00	69.50	3,100	69.50
26 Apr, 2013	68.05	71.00	68.05	70.85	6,100	70.85
26-Apr-2013	2.50 Dividend
25 Apr, 2013	73.35	74.30	72.95	73.70	4,400	71.20
24 Apr, 2013	73.35	73.35	73.35	73.35	0	70.86
23 Apr, 2013	73.75	73.75	72.55	73.35	900	70.86
22 Apr, 2013	72.50	72.50	71.20	72.45	3,200	69.99
19 Apr, 2013	71.80	71.80	71.80	71.80	0	69.36
18 Apr, 2013	71.40	72.50	71.00	71.80	2,900	69.36
17 Apr, 2013	69.10	70.65	69.00	70.00	3,600	67.63
16 Apr, 2013	68.75	71.00	68.50	69.80	1,400	67.43
15 Apr, 2013	69.00	69.70	68.20	68.70	2,400	66.37
12 Apr, 2013	71.50	71.50	69.80	70.10	2,300	67.72
11 Apr, 2013	71.00	72.00	71.00	71.00	3,200	68.59
10 Apr, 2013	70.00	72.20	70.00	71.00	600	68.59
9 Apr, 2013	71.05	72.30	71.00	71.00	3,300	68.59
8 Apr, 2013	73.75	73.90	70.50	71.20	9,100	68.78
5 Apr, 2013	76.00	76.00	70.00	71.50	29,600	69.07
4 Apr, 2013	70.00	70.25	66.40	68.95	7,400	66.61
3 Apr, 2013	69.00	70.25	68.05	69.60	8,500	67.24
2 Apr, 2013	69.60	70.25	68.25	69.15	1,900	66.80
1 Apr, 2013	64.80	70.25	64.80	68.75	8,200	66.42
29 Mar, 2013	63.60	63.60	63.60	63.60	0	61.44
28 Mar, 2013	64.00	64.00	63.00	63.60	1,900	61.44
27 Mar, 2013	63.50	63.50	63.50	63.50	0	61.35
26 Mar, 2013	64.80	64.80	61.10	63.50	2,600	61.35
25 Mar, 2013	64.00	64.95	61.30	61.90	27,400	59.80
22 Mar, 2013	64.00	64.05	62.50	63.50	27,600	61.35
21 Mar, 2013	64.00	66.70	63.40	65.00	2,900	62.80
20 Mar, 2013	66.20	66.20	64.40	64.45	2,000	62.26
19 Mar, 2013	67.30	68.80	64.30	65.30	7,900	63.08
18 Mar, 2013	68.55	70.40	67.90	68.15	5,900	65.84
15 Mar, 2013	67.60	70.50	67.60	68.85	8,700	66.51
14 Mar, 2013	67.00	67.20	65.35	67.10	2,200	64.82
13 Mar, 2013	66.60	68.70	66.60	68.30	1,200	65.98
12 Mar, 2013	67.10	68.70	66.50	66.95	500	64.68
11 Mar, 2013	67.95	69.85	65.15	67.15	3,900	64.87
8 Mar, 2013	65.00	66.65	65.00	66.40	2,200	64.15
7 Mar, 2013	66.80	66.90	63.15	65.35	2,800	63.13
6 Mar, 2013	65.90	66.40	62.05	64.90	2,900	62.70
5 Mar, 2013	64.95	65.20	63.45	65.15	1,800	62.94
4 Mar, 2013	63.55	64.50	62.80	63.95	1,500	61.78
1 Mar, 2013	65.50	65.50	60.00	62.40	8,200	60.28
28 Feb, 2013	67.00	67.00	64.20	64.55	1,800	62.36
27 Feb, 2013	69.70	69.70	65.00	65.80	3,700	63.57
26 Feb, 2013	68.00	69.90	65.00	67.30	5,800	65.02
25 Feb, 2013	70.95	70.95	68.30	68.55	700	66.22
22 Feb, 2013	69.30	70.50	68.50	69.10	1,000	66.76
21 Feb, 2013	70.15	70.85	68.60	69.50	1,100	67.14
20 Feb, 2013	71.90	71.90	69.80	71.30	1,000	68.88
19 Feb, 2013	68.00	70.60	67.70	69.65	3,800	67.29
18 Feb, 2013	68.65	68.65	67.10	67.80	1,700	65.50
15 Feb, 2013	68.05	68.35	65.90	67.25	2,500	64.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On GMBREW.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

G.M. Breweries Ltd. (GMBREW.NS)