G.M.BREWERIES LTD. - Price History
Monthly price history for GMBREW.BO (G.M.BREWERIES LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | ₹624.95 | ₹624.95 |
| May 2024 | ₹617.05 | ₹617.05 |
| April 2024 | ₹619.94 | ₹782.05 |
| March 2024 | ₹502.58 | ₹634 |
| February 2024 | ₹487.99 | ₹615.60 |
| January 2024 | ₹515.86 | ₹650.75 |
| December 2023 | ₹559.26 | ₹705.50 |
| November 2023 | ₹516.77 | ₹651.90 |
| October 2023 | ₹505.95 | ₹638.25 |
| September 2023 | ₹575.98 | ₹726.60 |
| August 2023 | ₹472.85 | ₹596.50 |
| July 2023 | ₹476.18 | ₹600.70 |
| June 2023 | ₹461.20 | ₹581.80 |
| May 2023 | ₹444.75 | ₹561.05 |
| April 2023 | ₹445.51 | ₹568 |
| March 2023 | ₹419.28 | ₹534.55 |
| February 2023 | ₹426.45 | ₹543.70 |
| January 2023 | ₹449.75 | ₹573.40 |
| December 2022 | ₹490.10 | ₹624.85 |
| November 2022 | ₹464.50 | ₹592.20 |
| October 2022 | ₹459.36 | ₹585.65 |
| September 2022 | ₹482.73 | ₹615.45 |
| August 2022 | ₹477.28 | ₹608.50 |
| July 2022 | ₹456.89 | ₹582.50 |
| June 2022 | ₹459.36 | ₹585.65 |
| May 2022 | ₹462.65 | ₹589.85 |
| April 2022 | ₹493.32 | ₹634.90 |
| March 2022 | ₹554.63 | ₹713.80 |
| February 2022 | ₹478.67 | ₹616.05 |
| January 2022 | ₹535.67 | ₹689.40 |
| December 2021 | ₹633.45 | ₹815.25 |
| November 2021 | ₹526.42 | ₹677.50 |
| October 2021 | ₹594.95 | ₹765.70 |
| September 2021 | ₹475.57 | ₹612.05 |
| August 2021 | ₹426.58 | ₹549 |
| July 2021 | ₹452.30 | ₹582.10 |
| June 2021 | ₹460.69 | ₹592.90 |
| May 2021 | ₹332.42 | ₹430.75 |
| April 2021 | ₹304.25 | ₹394.25 |
| March 2021 | ₹321.57 | ₹416.70 |
| February 2021 | ₹326.51 | ₹423.10 |
| January 2021 | ₹310.23 | ₹402 |
| December 2020 | ₹320.34 | ₹415.10 |
| November 2020 | ₹330.14 | ₹427.80 |
| October 2020 | ₹289.90 | ₹375.65 |
| September 2020 | ₹302.59 | ₹392.10 |
| August 2020 | ₹299 | ₹387.45 |
| July 2020 | ₹289.28 | ₹374.85 |
| June 2020 | ₹306.43 | ₹400.25 |
| May 2020 | ₹306.05 | ₹399.75 |
| April 2020 | ₹286.45 | ₹374.15 |
| March 2020 | ₹236.65 | ₹309.10 |
| February 2020 | ₹298.97 | ₹390.50 |
| January 2020 | ₹308.81 | ₹403.35 |
| December 2019 | ₹344.91 | ₹450.50 |
| November 2019 | ₹329.75 | ₹430.70 |
| October 2019 | ₹298.01 | ₹389.25 |
| September 2019 | ₹326.80 | ₹426.85 |
| August 2019 | ₹269.34 | ₹351.80 |
| July 2019 | ₹301.76 | ₹394.15 |
| June 2019 | ₹399.19 | ₹521.40 |
| May 2019 | ₹394.75 | ₹515.60 |
| April 2019 | ₹417.02 | ₹547.80 |
| March 2019 | ₹498.33 | ₹654.60 |
| February 2019 | ₹411.77 | ₹540.90 |
| January 2019 | ₹383.68 | ₹504 |
| December 2018 | ₹580.88 | ₹763.05 |
| November 2018 | ₹510.51 | ₹670.60 |
| October 2018 | ₹458.21 | ₹601.90 |
| September 2018 | ₹474.04 | ₹622.70 |
| August 2018 | ₹586.71 | ₹770.70 |
| July 2018 | ₹545.33 | ₹716.35 |
| June 2018 | ₹690.13 | ₹906.55 |
| May 2018 | ₹653.05 | ₹857.85 |
| April 2018 | ₹671.49 | ₹1,105.70 |
| March 2018 | ₹594.88 | ₹979.55 |
| February 2018 | ₹556.26 | ₹915.95 |
| January 2018 | ₹534.40 | ₹879.95 |
| December 2017 | ₹573.20 | ₹943.84 |
| November 2017 | ₹460.15 | ₹757.70 |
| October 2017 | ₹459.91 | ₹757.30 |
| September 2017 | ₹263.75 | ₹434.30 |
| August 2017 | ₹249.60 | ₹411 |
| July 2017 | ₹261.20 | ₹430.09 |
| June 2017 | ₹258.43 | ₹425.55 |
| May 2017 | ₹252.28 | ₹415.41 |
| April 2017 | ₹270.02 | ₹447.66 |
| March 2017 | ₹285.55 | ₹473.41 |
| February 2017 | ₹292.82 | ₹485.45 |
| January 2017 | ₹280.75 | ₹465.45 |
| December 2016 | ₹309.89 | ₹513.75 |
| November 2016 | ₹332.63 | ₹551.45 |
| October 2016 | ₹330 | ₹547.09 |
| September 2016 | ₹389.60 | ₹645.91 |
| August 2016 | ₹345.20 | ₹572.30 |
| July 2016 | ₹310.79 | ₹515.25 |
| June 2016 | ₹405.49 | ₹672.25 |
| May 2016 | ₹368.52 | ₹610.95 |
| April 2016 | ₹358.43 | ₹745.39 |
| March 2016 | ₹446.12 | ₹927.75 |
| February 2016 | ₹349.27 | ₹726.35 |
| January 2016 | ₹398.76 | ₹829.26 |
| December 2015 | ₹380 | ₹790.25 |
| November 2015 | ₹357.98 | ₹744.45 |
| October 2015 | ₹314.84 | ₹654.75 |
| September 2015 | ₹235.93 | ₹490.64 |
| August 2015 | ₹169.58 | ₹352.66 |
| July 2015 | ₹155.97 | ₹324.36 |
| June 2015 | ₹65.16 | ₹135.51 |
| May 2015 | ₹53.28 | ₹110.80 |
| April 2015 | ₹53.70 | ₹114.20 |
| March 2015 | ₹53.32 | ₹113.40 |
| February 2015 | ₹49.99 | ₹106.31 |
| January 2015 | ₹57.30 | ₹121.86 |
| December 2014 | ₹42.67 | ₹90.74 |
| November 2014 | ₹44.71 | ₹95.10 |
| October 2014 | ₹46.22 | ₹98.30 |
| September 2014 | ₹51.80 | ₹110.16 |
| August 2014 | ₹48.06 | ₹102.21 |
| July 2014 | ₹51.42 | ₹109.36 |
| June 2014 | ₹62.02 | ₹131.89 |
| May 2014 | ₹57.46 | ₹122.21 |
| April 2014 | ₹46.28 | ₹125.34 |
| March 2014 | ₹58.62 | ₹158.74 |
| February 2014 | ₹36.26 | ₹98.19 |
| January 2014 | ₹32.54 | ₹88.11 |
| December 2013 | ₹39.73 | ₹107.59 |
| November 2013 | ₹31.83 | ₹86.21 |
| October 2013 | ₹30.57 | ₹82.79 |
| September 2013 | ₹30.65 | ₹83.01 |
| August 2013 | ₹22.21 | ₹60.16 |
| July 2013 | ₹26.85 | ₹72.70 |
| June 2013 | ₹21.51 | ₹58.25 |
| May 2013 | ₹23.84 | ₹64.55 |
| April 2013 | ₹25.16 | ₹68.14 |
| March 2013 | ₹22.69 | ₹63.60 |
| February 2013 | ₹23.03 | ₹64.55 |
| January 2013 | ₹25.36 | ₹71.09 |
| December 2012 | ₹29.29 | ₹82.10 |
| November 2012 | ₹30.64 | ₹85.89 |
| October 2012 | ₹28.17 | ₹78.96 |
| September 2012 | ₹28.52 | ₹79.96 |
| August 2012 | ₹25.88 | ₹72.56 |
| July 2012 | ₹26.11 | ₹73.19 |
| June 2012 | ₹25.20 | ₹70.65 |
| May 2012 | ₹23.90 | ₹66.99 |
| April 2012 | ₹26 | ₹75.49 |
| March 2012 | ₹26.15 | ₹75.95 |
| February 2012 | ₹25.68 | ₹74.56 |
| January 2012 | ₹24.48 | ₹71.09 |
| December 2011 | ₹21.78 | ₹63.26 |
| November 2011 | ₹19.56 | ₹56.81 |
| October 2011 | ₹28.67 | ₹83.25 |
| September 2011 | ₹30.64 | ₹88.99 |
| August 2011 | ₹34.01 | ₹98.76 |
| July 2011 | ₹36.28 | ₹105.35 |
| June 2011 | ₹35.60 | ₹103.39 |
| May 2011 | ₹35.73 | ₹103.76 |
| April 2011 | ₹39.03 | ₹115.84 |
| March 2011 | ₹37.06 | ₹110.01 |
| February 2011 | ₹33.10 | ₹98.24 |
| January 2011 | ₹33.78 | ₹100.24 |
| December 2010 | ₹34.60 | ₹102.71 |
| November 2010 | ₹32.02 | ₹95.04 |
| October 2010 | ₹33.79 | ₹100.29 |
| September 2010 | ₹31.13 | ₹92.41 |
| August 2010 | ₹29.93 | ₹88.84 |
| July 2010 | ₹34.52 | ₹102.44 |
| June 2010 | ₹26.12 | ₹77.54 |
| May 2010 | ₹24.53 | ₹72.80 |
| April 2010 | ₹27.66 | ₹82.10 |
| March 2010 | ₹26.28 | ₹79.86 |
| February 2010 | ₹25.40 | ₹77.20 |
| January 2010 | ₹24.98 | ₹75.90 |
| December 2009 | ₹27.48 | ₹83.50 |
| November 2009 | ₹25.52 | ₹77.54 |
| October 2009 | ₹24.58 | ₹74.71 |
| September 2009 | ₹27.71 | ₹84.20 |
| August 2009 | ₹30.87 | ₹93.80 |
| July 2009 | ₹23.36 | ₹71 |
| June 2009 | ₹24.55 | ₹74.61 |
| May 2009 | ₹25.17 | ₹76.49 |
| April 2009 | ₹23.02 | ₹69.95 |
| March 2009 | ₹18.72 | ₹58.40 |
| February 2009 | ₹17.63 | ₹55 |
| January 2009 | ₹16.97 | ₹52.95 |
| December 2008 | ₹16.30 | ₹50.86 |
| November 2008 | ₹14.15 | ₹44.14 |
| October 2008 | ₹14.10 | ₹43.99 |
| September 2008 | ₹18.59 | ₹58.01 |
| August 2008 | ₹22.13 | ₹69.04 |
| July 2008 | ₹21.96 | ₹68.51 |
| June 2008 | ₹22.12 | ₹68.99 |
| May 2008 | ₹25.03 | ₹78.10 |
| April 2008 | ₹27.65 | ₹86.26 |
| March 2008 | ₹25.68 | ₹82.50 |
| February 2008 | ₹27.39 | ₹87.99 |
| January 2008 | ₹29.83 | ₹95.85 |
| December 2007 | ₹47.70 | ₹153.25 |
| November 2007 | ₹30.47 | ₹97.90 |
| October 2007 | ₹31.16 | ₹100.10 |
| September 2007 | ₹29.63 | ₹95.19 |
| August 2007 | ₹28.73 | ₹92.31 |
| July 2007 | ₹26.82 | ₹86.16 |
| June 2007 | ₹29.64 | ₹95.24 |
| May 2007 | ₹28.37 | ₹91.16 |
| April 2007 | ₹27.66 | ₹90.65 |
| March 2007 | ₹25.36 | ₹83.11 |
| February 2007 | ₹24.65 | ₹80.76 |
| January 2007 | ₹31.83 | ₹104.30 |
| December 2006 | ₹32.44 | ₹106.30 |
| November 2006 | ₹36.94 | ₹121.04 |
| October 2006 | ₹39.31 | ₹128.81 |
| September 2006 | ₹35.67 | ₹116.89 |
| August 2006 | ₹35.11 | ₹115.04 |
| July 2006 | ₹34.29 | ₹112.35 |
| June 2006 | ₹42.02 | ₹137.70 |
| May 2006 | ₹42.71 | ₹139.94 |
| April 2006 | ₹62.18 | ₹203.76 |
| March 2006 | ₹27.18 | ₹89.80 |
| February 2006 | ₹23.34 | ₹77.10 |
| January 2006 | ₹20.86 | ₹68.90 |
| December 2005 | ₹16.61 | ₹54.86 |
| November 2005 | ₹14.20 | ₹46.90 |
| October 2005 | ₹12.39 | ₹40.94 |
| September 2005 | ₹14.59 | ₹48.19 |
| August 2005 | ₹14.92 | ₹49.29 |
| July 2005 | ₹11.35 | ₹37.50 |
| June 2005 | ₹12.93 | ₹42.70 |
| May 2005 | ₹13.23 | ₹43.70 |
| April 2005 | ₹7.56 | ₹25.56 |
| March 2005 | ₹6.08 | ₹20.56 |
| February 2005 | ₹6.97 | ₹23.56 |
| January 2005 | ₹6.43 | ₹21.75 |
| December 2004 | ₹4.14 | ₹13.99 |
| November 2004 | ₹4.45 | ₹15.04 |
| October 2004 | ₹2.54 | ₹8.59 |
| September 2004 | ₹3 | ₹10.16 |
| August 2004 | ₹2.44 | ₹8.25 |
| July 2004 | ₹2.23 | ₹7.54 |
| June 2004 | ₹1.94 | ₹6.54 |
| May 2004 | ₹2.25 | ₹7.59 |
| April 2004 | ₹2.66 | ₹9.01 |
| March 2004 | ₹2.87 | ₹10.35 |
| February 2004 | ₹2.05 | ₹7.40 |
| January 2004 | ₹2.64 | ₹9.55 |
| December 2003 | ₹3.17 | ₹11.45 |
| November 2003 | ₹2.08 | ₹7.50 |
| October 2003 | ₹1.72 | ₹6.20 |
| September 2003 | ₹2.35 | ₹8.50 |
| August 2003 | ₹2.25 | ₹8.10 |
| July 2003 | ₹2.63 | ₹9.50 |
| June 2003 | ₹2.42 | ₹8.74 |
| May 2003 | ₹2.38 | ₹8.59 |
| April 2003 | ₹2.42 | ₹8.74 |
| March 2003 | ₹1.81 | ₹7.01 |
| February 2003 | ₹1.86 | ₹7.20 |
| January 2003 | ₹2.03 | ₹7.86 |
| December 2002 | ₹1.85 | ₹7.15 |
| November 2002 | ₹1.86 | ₹7.20 |
| October 2002 | ₹2.13 | ₹8.25 |
| September 2002 | ₹2 | ₹7.74 |
| August 2002 | ₹2.44 | ₹9.45 |
| July 2002 | ₹2.13 | ₹8.25 |
GMBREW.BO
Price: ₹624.95
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.13%
Payout Ratio: 8.44%
Payout Ratio Range:
Dividend Per Share: 7.00 INR
Earnings Per Share: 66.33 INR
P/E Ratio: 9.42
Exchange: BSE
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 14.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 30.00%