G M Breweries Ltd

GMBR
🏛️ 印度 →
706.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 494.44 508.00 494.44 499.24 0.0M
2022-12-29 494.60 501.72 490.64 493.60 0.0M
2022-12-28 490.76 500.52 489.64 494.60 0.0M
2022-12-27 481.28 497.20 475.16 495.00 0.0M
2022-12-26 448.00 477.36 448.00 471.04 0.0M
2022-12-23 464.92 472.00 445.80 451.76 0.0M
2022-12-22 497.00 497.80 467.20 470.36 0.0M
2022-12-21 504.84 517.60 492.08 497.68 0.0M
2022-12-20 511.80 513.40 502.48 503.76 0.0M
2022-12-19 493.32 512.00 493.32 508.84 0.0M
2022-12-16 497.96 504.12 489.04 491.72 0.0M
2022-12-15 493.52 499.24 491.56 494.84 0.0M
2022-12-14 493.60 495.20 490.96 493.52 0.0M
2022-12-13 495.88 495.88 491.32 492.80 0.0M
2022-12-12 494.12 498.96 493.56 494.68 0.0M
2022-12-09 496.00 506.08 492.00 494.12 0.0M
2022-12-08 492.48 494.88 488.04 490.84 0.0M
2022-12-07 486.92 498.40 486.92 492.84 0.0M
2022-12-06 491.84 498.28 487.96 489.40 0.0M
2022-12-05 496.04 498.28 492.00 493.84 0.0M
2022-12-02 475.40 500.04 475.08 491.72 0.0M
2022-12-01 474.52 476.28 473.20 475.60 0.0M
2022-11-30 474.12 475.16 468.88 473.92 0.0M
2022-11-29 470.24 475.12 464.84 473.32 0.0M
2022-11-28 466.92 472.24 464.08 468.80 0.0M
2022-11-25 461.72 470.24 461.72 465.36 0.0M
2022-11-24 469.20 469.68 466.88 468.44 0.0M
2022-11-23 471.96 471.96 460.00 466.88 0.0M
2022-11-22 469.20 469.24 464.00 464.76 0.0M
2022-11-21 471.72 471.72 465.60 469.00 0.0M
2022-11-18 470.48 472.00 461.92 465.60 0.0M
2022-11-17 482.88 487.80 467.32 470.48 0.0M
2022-11-16 473.60 480.00 468.64 474.16 0.0M
2022-11-15 476.16 476.16 470.92 473.60 0.0M
2022-11-14 477.84 479.20 472.12 473.16 0.0M
2022-11-11 467.72 480.00 464.04 474.72 0.0M
2022-11-10 465.56 467.80 462.92 466.48 0.0M
2022-11-09 467.96 471.88 464.16 465.64 0.0M
2022-11-07 468.76 472.80 465.60 465.80 0.0M
2022-11-04 468.20 469.76 464.00 466.68 0.0M
2022-11-03 466.56 473.56 466.56 467.52 0.0M
2022-11-02 475.32 475.32 467.44 468.08 0.0M
2022-11-01 469.36 475.20 467.04 470.16 0.0M
2022-10-31 468.44 474.84 468.08 468.64 0.0M
2022-10-28 473.24 476.00 469.52 471.68 0.0M
2022-10-27 474.08 478.76 472.84 474.20 0.0M
2022-10-25 476.76 477.56 471.28 472.20 0.0M
2022-10-24 489.84 491.16 473.64 478.80 0.0M
2022-10-21 479.16 482.24 470.20 472.80 0.0M
2022-10-20 477.28 480.00 475.20 476.68 0.0M
2022-10-19 482.12 483.00 476.00 476.52 0.0M
2022-10-18 482.72 489.88 476.52 481.64 0.0M
2022-10-17 480.48 481.64 472.04 476.92 0.0M
2022-10-14 477.88 482.36 472.80 477.68 0.0M
2022-10-13 474.40 476.72 466.40 474.48 0.0M
2022-10-12 483.12 488.00 476.00 478.16 0.0M
2022-10-11 514.20 520.00 468.08 476.32 0.0M
2022-10-10 510.36 515.20 504.00 508.36 0.0M
2022-10-07 508.00 519.16 506.32 510.96 0.0M
2022-10-06 507.56 516.80 505.04 507.72 0.0M
2022-10-04 500.00 508.00 496.04 501.76 0.0M
2022-10-03 498.84 499.64 494.44 496.48 0.0M
2022-09-30 486.68 494.36 484.20 491.72 0.0M
2022-09-29 492.60 499.64 486.04 487.04 0.0M
2022-09-28 479.88 495.20 479.84 482.36 0.0M
2022-09-27 484.00 490.88 481.36 485.68 0.0M
2022-09-26 484.28 490.68 480.12 485.28 0.0M
2022-09-23 508.00 509.80 492.56 493.96 0.0M
2022-09-22 509.92 517.60 499.72 507.64 0.0M
2022-09-21 498.56 525.36 498.56 513.24 0.0M
2022-09-20 499.08 503.20 493.96 496.16 0.0M
2022-09-19 492.40 494.00 486.32 490.68 0.0M
2022-09-16 494.24 504.80 482.72 494.00 0.0M
2022-09-15 499.68 508.00 497.96 503.24 0.0M
2022-09-14 492.08 499.32 486.88 493.76 0.0M
2022-09-13 514.88 514.88 492.00 497.60 0.0M
2022-09-12 493.68 510.40 493.68 503.36 0.0M
2022-09-09 501.44 505.20 490.48 494.36 0.0M
2022-09-08 512.96 518.28 496.00 498.08 0.0M
2022-09-07 492.00 516.12 492.00 506.20 0.0M
2022-09-06 494.52 496.00 489.84 491.96 0.0M
2022-09-05 486.40 495.60 486.40 494.84 0.0M
2022-09-02 491.68 495.40 489.68 490.64 0.0M
2022-09-01 486.80 497.08 484.00 489.00 0.0M
2022-08-30 465.56 496.00 465.56 486.16 0.0M
2022-08-29 468.24 477.64 464.12 474.92 0.0M
2022-08-26 484.44 490.40 476.16 479.40 0.0M
2022-08-25 473.60 492.64 471.08 476.16 0.0M
2022-08-24 467.40 472.80 463.68 472.08 0.0M
2022-08-23 464.80 464.80 456.76 463.36 0.0M
2022-08-22 454.68 463.92 453.36 458.20 0.0M
2022-08-19 466.48 469.00 456.80 457.92 0.0M
2022-08-18 463.20 468.80 456.80 464.16 0.0M
2022-08-17 466.36 466.36 456.80 458.48 0.0M
2022-08-16 458.40 460.60 455.48 457.72 0.0M
2022-08-12 456.08 461.04 454.48 459.28 0.0M
2022-08-11 453.20 458.40 453.20 457.32 0.0M
2022-08-10 472.00 472.00 445.76 450.40 0.0M
2022-08-08 480.00 480.00 466.40 467.92 0.0M
2022-08-05 479.36 483.96 474.04 476.40 0.0M
2022-08-04 471.32 485.60 470.20 474.68 0.0M
2022-08-03 465.48 471.80 462.04 467.92 0.0M
2022-08-02 468.00 468.56 462.96 463.36 0.0M
2022-08-01 474.08 475.00 455.76 465.32 0.0M
2022-07-29 462.40 474.44 462.40 465.68 0.0M
2022-07-28 464.40 468.00 461.60 462.92 0.0M
2022-07-27 463.44 465.60 455.96 464.12 0.0M
2022-07-26 476.00 476.00 460.44 464.28 0.0M
2022-07-25 468.00 472.92 463.08 470.64 0.0M
2022-07-22 474.88 474.88 460.00 465.72 0.0M
2022-07-21 470.88 470.88 464.00 465.92 0.0M
2022-07-20 479.72 479.72 460.80 462.80 0.0M
2022-07-19 458.40 470.36 454.76 465.60 0.0M
2022-07-18 456.80 463.96 456.00 461.12 0.0M
2022-07-15 464.00 464.00 454.24 455.96 0.0M
2022-07-14 466.64 468.40 458.00 462.76 0.0M
2022-07-13 463.96 477.56 461.88 463.12 0.0M
2022-07-12 459.20 465.52 459.20 461.04 0.0M
2022-07-11 468.00 468.00 456.76 462.12 0.0M
2022-07-08 468.00 471.20 460.64 463.32 0.0M
2022-07-07 469.04 492.00 461.44 466.16 0.0M
2022-07-06 466.76 469.52 459.76 465.48 0.0M
2022-07-05 486.88 486.88 468.00 469.36 0.0M
2022-07-04 482.04 494.40 476.00 476.96 0.0M
2022-07-01 465.60 480.80 462.80 473.00 0.0M
2022-06-30 480.52 483.20 465.60 468.72 0.0M
2022-06-29 473.32 481.60 469.92 478.04 0.0M
2022-06-28 466.08 478.52 466.08 476.92 0.0M
2022-06-27 447.72 466.40 447.72 462.72 0.0M
2022-06-24 444.32 448.00 439.60 442.16 0.0M
2022-06-23 432.32 448.76 427.52 437.44 0.0M
2022-06-22 424.60 433.68 424.00 432.60 0.0M
2022-06-21 412.48 429.88 412.48 424.68 0.0M
2022-06-20 436.92 438.44 402.80 409.56 0.0M
2022-06-17 433.12 442.12 426.16 434.76 0.0M
2022-06-16 456.00 456.80 432.80 434.56 0.0M
2022-06-15 456.68 461.44 444.00 450.64 0.0M
2022-06-14 451.20 464.48 440.68 449.12 0.0M
2022-06-13 459.84 465.40 450.08 455.96 0.0M
2022-06-10 465.68 474.00 464.00 471.88 0.0M
2022-06-09 468.80 476.00 464.64 470.56 0.0M
2022-06-08 464.00 466.52 460.00 461.00 0.0M
2022-06-07 465.92 474.52 460.00 466.00 0.0M
2022-06-06 474.88 479.48 461.80 469.60 0.0M
2022-06-03 487.08 488.80 476.08 478.92 0.0M
2022-06-02 481.24 488.00 476.76 481.72 0.0M
2022-06-01 471.40 491.12 471.40 486.32 0.0M
2022-05-31 471.00 473.28 458.08 471.68 0.0M
2022-05-30 456.56 471.20 452.60 465.76 0.0M
2022-05-27 446.88 455.16 446.48 448.72 0.0M
2022-05-26 446.16 446.48 427.24 445.40 0.0M
2022-05-25 467.28 468.44 440.00 441.04 0.0M
2022-05-24 467.56 467.64 457.84 461.84 0.0M
2022-05-23 472.08 476.00 464.92 467.48 0.0M
2022-05-20 458.80 466.56 458.32 462.52 0.0M
2022-05-19 478.40 478.40 444.16 452.92 0.0M
2022-05-18 473.88 475.68 454.84 457.24 0.0M
2022-05-17 449.92 473.08 449.92 469.68 0.0M
2022-05-16 445.80 455.20 443.80 447.76 0.0M
2022-05-13 432.00 448.08 426.36 442.44 0.0M
2022-05-12 440.80 447.76 424.12 427.56 0.0M
2022-05-11 469.48 471.32 446.12 450.60 0.0M
2022-05-10 484.04 484.04 461.60 465.60 0.0M
2022-05-09 480.80 488.00 473.04 478.80 0.0M
2022-05-06 484.80 495.32 484.80 491.36 0.0M
2022-05-05 507.28 507.28 480.84 487.40 0.0M
2022-05-04 515.96 515.96 496.08 498.16 0.0M
2022-05-02 504.40 511.76 499.40 506.20 0.0M
2022-04-29 511.92 517.76 494.88 504.68 0.0M
2022-04-28 515.48 515.48 506.00 507.88 0.0M
2022-04-27 513.20 518.12 507.20 508.16 0.0M
2022-04-26 520.00 528.20 512.96 514.36 0.0M
2022-04-25 518.88 519.00 512.68 514.80 0.0M
2022-04-22 527.96 533.12 519.76 521.44 0.0M
2022-04-21 538.24 538.24 520.40 524.04 0.0M
2022-04-20 525.92 532.04 517.52 520.84 0.0M
2022-04-19 530.20 533.28 520.00 523.72 0.0M
2022-04-18 530.40 539.16 520.04 522.00 0.0M
2022-04-13 546.40 548.72 532.48 539.16 0.0M
2022-04-12 568.00 590.40 533.20 546.72 0.0M
2022-04-11 564.76 591.32 563.52 568.00 0.0M
2022-04-08 584.00 587.68 570.68 579.60 0.0M
2022-04-07 584.48 592.84 553.76 570.68 0.0M
2022-04-06 595.76 608.12 578.56 588.40 0.0M
2022-04-05 593.48 600.00 590.80 592.68 0.0M
2022-04-04 587.00 599.20 583.68 589.72 0.0M
2022-04-01 571.68 587.20 571.68 582.36 0.0M
2022-03-31 567.60 575.68 567.60 570.12 0.0M
2022-03-30 576.36 582.40 566.24 567.88 0.0M
2022-03-29 562.08 572.20 556.00 569.12 0.0M
2022-03-28 562.96 569.64 550.40 553.04 0.0M
2022-03-25 571.08 575.28 554.48 556.92 0.0M
2022-03-24 556.16 571.92 554.20 565.56 0.0M
2022-03-23 569.60 569.60 554.20 560.68 0.0M
2022-03-22 539.92 554.04 527.92 552.52 0.0M
2022-03-21 524.80 534.40 520.24 531.60 0.0M
2022-03-17 524.88 529.92 515.68 519.72 0.0M
2022-03-16 504.08 507.16 500.80 506.20 0.0M
2022-03-15 509.68 511.80 497.40 499.44 0.0M
2022-03-14 501.60 513.60 501.60 511.44 0.0M
2022-03-11 517.28 519.32 508.04 510.40 0.0M
2022-03-10 504.80 522.40 504.80 516.84 0.0M
2022-03-09 488.48 513.32 488.48 504.36 0.0M
2022-03-08 486.40 494.36 481.64 489.40 0.0M
2022-03-07 495.20 495.20 472.00 480.24 0.0M
2022-03-04 495.20 500.64 488.88 495.20 0.0M
2022-03-03 507.96 507.96 495.40 499.36 0.0M
2022-03-02 488.00 502.40 487.40 494.16 0.0M
2022-02-28 484.20 495.60 479.44 492.60 0.0M
2022-02-25 474.44 494.40 472.00 490.44 0.0M
2022-02-24 480.00 480.00 444.00 453.64 0.0M
2022-02-23 491.64 500.48 485.04 487.96 0.0M
2022-02-22 500.80 506.08 482.40 490.08 0.0M
2022-02-21 514.80 514.80 504.00 507.20 0.0M
2022-02-18 509.60 534.88 508.00 518.68 0.0M
2022-02-17 528.04 528.76 508.80 510.88 0.0M
2022-02-16 508.00 526.72 508.00 520.80 0.0M
2022-02-15 516.00 516.00 491.20 507.96 0.0M
2022-02-14 524.80 524.80 499.12 501.76 0.0M
2022-02-11 532.80 534.40 528.08 530.36 0.0M
2022-02-10 532.84 539.44 528.00 536.20 0.0M
2022-02-09 534.04 536.80 528.52 535.36 0.0M
2022-02-08 553.52 553.88 515.20 528.24 0.0M
2022-02-07 551.20 555.80 544.24 550.00 0.0M
2022-02-04 552.08 559.12 549.60 552.48 0.0M
2022-02-03 559.96 564.48 548.48 554.00 0.0M
2022-02-02 554.88 564.00 554.44 563.60 0.0M
2022-02-01 552.76 558.68 550.84 553.40 0.0M
2022-01-31 553.60 562.60 547.84 550.56 0.0M
2022-01-28 559.68 568.88 552.08 557.84 0.0M
2022-01-27 552.00 557.60 541.92 552.40 0.0M
2022-01-25 544.44 558.36 531.44 552.76 0.0M
2022-01-24 572.00 572.00 543.56 549.08 0.0M
2022-01-21 581.60 581.72 571.12 572.64 0.0M
2022-01-20 589.76 592.48 579.16 581.60 0.0M
2022-01-19 580.12 595.80 570.28 590.20 0.0M
2022-01-18 594.08 596.44 577.92 580.12 0.0M
2022-01-17 596.00 603.16 589.44 591.92 0.0M
2022-01-14 614.36 614.36 597.96 599.28 0.0M
2022-01-13 599.60 611.48 594.52 606.04 0.0M
2022-01-12 586.08 603.28 584.68 597.68 0.0M
2022-01-11 595.20 596.00 577.48 579.24 0.0M
2022-01-10 617.56 617.56 587.20 590.72 0.0M
2022-01-07 678.88 688.48 603.00 608.32 0.1M
2022-01-06 692.00 696.00 675.92 679.00 0.0M
2022-01-05 684.80 709.60 683.80 691.88 0.0M
2022-01-04 663.12 699.64 661.36 680.64 0.0M
2022-01-03 652.80 663.20 651.12 655.44 0.0M