G.M.BREWERIES LTD. - Price History
Monthly price history for GMBREW.BO (G.M.BREWERIES LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹780.95 | ₹780.95 |
| April 2024 | ₹781.95 | ₹781.95 |
| March 2024 | ₹633.25 | ₹633.25 |
| February 2024 | ₹615.55 | ₹615.55 |
| January 2024 | ₹650.95 | ₹650.95 |
| December 2023 | ₹706.15 | ₹706.15 |
| November 2023 | ₹651.75 | ₹651.75 |
| October 2023 | ₹639.80 | ₹639.80 |
| September 2023 | ₹725.80 | ₹725.80 |
| August 2023 | ₹595.80 | ₹595.80 |
| July 2023 | ₹595.50 | ₹595.50 |
| June 2023 | ₹581.15 | ₹581.15 |
| May 2023 | ₹563.20 | ₹563.20 |
| April 2023 | ₹561.67 | ₹567.65 |
| March 2023 | ₹527.14 | ₹532.75 |
| February 2023 | ₹540.10 | ₹545.85 |
| January 2023 | ₹567.06 | ₹573.10 |
| December 2022 | ₹617.47 | ₹624.05 |
| November 2022 | ₹586.16 | ₹592.40 |
| October 2022 | ₹579.63 | ₹585.80 |
| September 2022 | ₹608.17 | ₹614.65 |
| August 2022 | ₹601.30 | ₹607.70 |
| July 2022 | ₹575.97 | ₹582.10 |
| June 2022 | ₹579.73 | ₹585.90 |
| May 2022 | ₹583.39 | ₹589.60 |
| April 2022 | ₹624.20 | ₹630.85 |
| March 2022 | ₹705.14 | ₹712.65 |
| February 2022 | ₹609.26 | ₹615.75 |
| January 2022 | ₹680.95 | ₹688.20 |
| December 2021 | ₹808.14 | ₹816.75 |
| November 2021 | ₹670.31 | ₹677.45 |
| October 2021 | ₹758.37 | ₹766.45 |
| September 2021 | ₹607.18 | ₹613.65 |
| August 2021 | ₹542.27 | ₹548.05 |
| July 2021 | ₹575.12 | ₹581.25 |
| June 2021 | ₹586.85 | ₹593.10 |
| May 2021 | ₹426.66 | ₹431.20 |
| April 2021 | ₹390.79 | ₹394.95 |
| March 2021 | ₹411.57 | ₹415.95 |
| February 2021 | ₹418.49 | ₹422.95 |
| January 2021 | ₹395.59 | ₹399.80 |
| December 2020 | ₹410.92 | ₹415.30 |
| November 2020 | ₹423.04 | ₹427.55 |
| October 2020 | ₹371.99 | ₹375.95 |
| September 2020 | ₹388.71 | ₹392.85 |
| August 2020 | ₹382.97 | ₹387.05 |
| July 2020 | ₹370.75 | ₹374.70 |
| June 2020 | ₹395.98 | ₹400.20 |
| May 2020 | ₹395.44 | ₹399.65 |
| April 2020 | ₹369.81 | ₹373.75 |
| March 2020 | ₹305.84 | ₹309.10 |
| February 2020 | ₹386.33 | ₹390.45 |
| January 2020 | ₹398.55 | ₹402.80 |
| December 2019 | ₹446.10 | ₹450.85 |
| November 2019 | ₹425.67 | ₹430.20 |
| October 2019 | ₹383.96 | ₹388.05 |
| September 2019 | ₹421.91 | ₹426.40 |
| August 2019 | ₹347.40 | ₹351.10 |
| July 2019 | ₹390.34 | ₹394.50 |
| June 2019 | ₹514.96 | ₹520.45 |
| May 2019 | ₹508.58 | ₹514 |
| April 2019 | ₹541.58 | ₹547.35 |
| March 2019 | ₹646.07 | ₹652.95 |
| February 2019 | ₹537.57 | ₹543.30 |
| January 2019 | ₹498.94 | ₹504.25 |
| December 2018 | ₹752.44 | ₹760.45 |
| November 2018 | ₹664.82 | ₹671.90 |
| October 2018 | ₹595.61 | ₹601.95 |
| September 2018 | ₹615.84 | ₹622.40 |
| August 2018 | ₹764.36 | ₹772.50 |
| July 2018 | ₹709.64 | ₹717.20 |
| June 2018 | ₹899.27 | ₹908.85 |
| May 2018 | ₹847.62 | ₹856.65 |
| April 2018 | ₹870.96 | ₹880.24 |
| March 2018 | ₹776.73 | ₹785 |
| February 2018 | ₹722.23 | ₹729.92 |
| January 2018 | ₹697.21 | ₹704.64 |
| December 2017 | ₹747.87 | ₹755.84 |
| November 2017 | ₹599.85 | ₹606.24 |
| October 2017 | ₹597.63 | ₹604 |
| September 2017 | ₹343.26 | ₹346.92 |
| August 2017 | ₹324.94 | ₹328.40 |
| July 2017 | ₹341.44 | ₹345.08 |
| June 2017 | ₹336.77 | ₹340.36 |
| May 2017 | ₹329.33 | ₹332.84 |
| April 2017 | ₹351.63 | ₹358.40 |
| March 2017 | ₹370 | ₹377.12 |
| February 2017 | ₹381.42 | ₹388.76 |
| January 2017 | ₹365.17 | ₹372.20 |
| December 2016 | ₹403.12 | ₹410.88 |
| November 2016 | ₹432.63 | ₹440.96 |
| October 2016 | ₹429.18 | ₹437.44 |
| September 2016 | ₹508.96 | ₹518.76 |
| August 2016 | ₹450.06 | ₹458.72 |
| July 2016 | ₹403.67 | ₹411.44 |
| June 2016 | ₹528.66 | ₹538.84 |
| May 2016 | ₹477.25 | ₹486.44 |
| April 2016 | ₹464 | ₹475.52 |
| March 2016 | ₹579.68 | ₹594.08 |
| February 2016 | ₹455.10 | ₹466.40 |
| January 2016 | ₹517.23 | ₹530.08 |
| December 2015 | ₹492.41 | ₹504.64 |
| November 2015 | ₹463.22 | ₹474.72 |
| October 2015 | ₹407.85 | ₹417.98 |
| September 2015 | ₹307.25 | ₹314.88 |
| August 2015 | ₹220.26 | ₹225.73 |
| July 2015 | ₹201.52 | ₹206.53 |
| June 2015 | ₹84.81 | ₹86.91 |
| May 2015 | ₹69.32 | ₹71.04 |
| April 2015 | ₹68.84 | ₹73.09 |
| March 2015 | ₹67.76 | ₹71.94 |
| February 2015 | ₹64.50 | ₹68.48 |
| January 2015 | ₹72.25 | ₹76.70 |
| December 2014 | ₹54.01 | ₹57.34 |
| November 2014 | ₹57.27 | ₹60.80 |
| October 2014 | ₹58.99 | ₹62.62 |
| September 2014 | ₹65.74 | ₹69.79 |
| August 2014 | ₹61.58 | ₹65.38 |
| July 2014 | ₹66.10 | ₹70.18 |
| June 2014 | ₹79.27 | ₹84.16 |
| May 2014 | ₹73.15 | ₹77.66 |
| April 2014 | ₹58.09 | ₹63.95 |
| March 2014 | ₹73.70 | ₹81.13 |
| February 2014 | ₹45.65 | ₹50.25 |
| January 2014 | ₹41.40 | ₹45.57 |
| December 2013 | ₹49.98 | ₹55.01 |
| November 2013 | ₹40.23 | ₹44.29 |
| October 2013 | ₹38.42 | ₹42.29 |
| September 2013 | ₹38.42 | ₹42.29 |
| August 2013 | ₹28.14 | ₹30.98 |
| July 2013 | ₹33.95 | ₹37.38 |
| June 2013 | ₹27.02 | ₹29.75 |
| May 2013 | ₹30.05 | ₹33.08 |
| April 2013 | ₹31.65 | ₹34.84 |
| March 2013 | ₹28.19 | ₹33.23 |
| February 2013 | ₹28.09 | ₹33.10 |
| January 2013 | ₹30.91 | ₹36.43 |
| December 2012 | ₹35.62 | ₹41.98 |
| November 2012 | ₹37.36 | ₹44.03 |
| October 2012 | ₹34.43 | ₹40.58 |
| September 2012 | ₹34.32 | ₹40.45 |
| August 2012 | ₹32.13 | ₹37.86 |
| July 2012 | ₹31.34 | ₹36.94 |
| June 2012 | ₹30.95 | ₹36.48 |
| May 2012 | ₹28.41 | ₹33.48 |
| April 2012 | ₹30.37 | ₹38.30 |
| March 2012 | ₹30.92 | ₹38.99 |
| February 2012 | ₹30.25 | ₹38.14 |
| January 2012 | ₹28.73 | ₹36.22 |
| December 2011 | ₹25.81 | ₹32.54 |
| November 2011 | ₹23.39 | ₹29.49 |
| October 2011 | ₹33.93 | ₹42.78 |
| September 2011 | ₹36.06 | ₹45.47 |
| August 2011 | ₹40.32 | ₹50.84 |
| July 2011 | ₹42.76 | ₹53.91 |
| June 2011 | ₹42.13 | ₹53.12 |
| May 2011 | ₹42.29 | ₹53.32 |
| April 2011 | ₹45.36 | ₹59.70 |
| March 2011 | ₹43.09 | ₹56.70 |
| February 2011 | ₹38.59 | ₹50.79 |
| January 2011 | ₹38.56 | ₹50.74 |
| December 2010 | ₹40.66 | ₹53.50 |
| November 2010 | ₹37 | ₹48.69 |
| October 2010 | ₹39.22 | ₹51.61 |
| September 2010 | ₹35.42 | ₹46.62 |
| August 2010 | ₹35.05 | ₹46.13 |
| July 2010 | ₹39.68 | ₹52.22 |
| June 2010 | ₹30.44 | ₹40.06 |
| May 2010 | ₹27.62 | ₹36.35 |
| April 2010 | ₹31.92 | ₹42.01 |
| March 2010 | ₹28.43 | ₹39.19 |
| February 2010 | ₹29.21 | ₹40.27 |
| January 2010 | ₹28.38 | ₹39.12 |
| December 2009 | ₹31.46 | ₹43.37 |
| November 2009 | ₹28.75 | ₹39.63 |
| October 2009 | ₹27.86 | ₹38.40 |
| September 2009 | ₹31.76 | ₹43.78 |
| August 2009 | ₹34.58 | ₹47.67 |
| July 2009 | ₹26.32 | ₹36.28 |
| June 2009 | ₹27.69 | ₹38.17 |
| May 2009 | ₹28.47 | ₹39.24 |
| April 2009 | ₹25.96 | ₹35.79 |
| March 2009 | ₹20.22 | ₹29.36 |
| February 2009 | ₹19.39 | ₹28.16 |
| January 2009 | ₹18.42 | ₹26.75 |
| December 2008 | ₹17.91 | ₹26.01 |
| November 2008 | ₹15.74 | ₹22.86 |
| October 2008 | ₹15.37 | ₹22.32 |
| September 2008 | ₹20.84 | ₹30.26 |
| August 2008 | ₹24.41 | ₹35.46 |
| July 2008 | ₹24.06 | ₹34.94 |
| June 2008 | ₹24.36 | ₹35.38 |
| May 2008 | ₹27.75 | ₹40.29 |
| April 2008 | ₹30.27 | ₹43.96 |
| March 2008 | ₹27.88 | ₹42.93 |
| February 2008 | ₹29.43 | ₹45.31 |
| January 2008 | ₹32.42 | ₹49.92 |
| December 2007 | ₹51.21 | ₹78.85 |
| November 2007 | ₹32.61 | ₹50.20 |
| October 2007 | ₹33.22 | ₹51.15 |
| September 2007 | ₹31.47 | ₹48.46 |
| August 2007 | ₹30.46 | ₹46.90 |
| July 2007 | ₹28.50 | ₹43.88 |
| June 2007 | ₹31.62 | ₹48.69 |
| May 2007 | ₹30.44 | ₹46.87 |
| April 2007 | ₹28.83 | ₹46.18 |
| March 2007 | ₹27.26 | ₹43.67 |
| February 2007 | ₹25.63 | ₹41.06 |
| January 2007 | ₹33.56 | ₹53.76 |
| December 2006 | ₹34.08 | ₹54.60 |
| November 2006 | ₹39.21 | ₹62.82 |
| October 2006 | ₹41 | ₹65.69 |
| September 2006 | ₹37.39 | ₹59.90 |
| August 2006 | ₹36.72 | ₹58.83 |
| July 2006 | ₹35.79 | ₹57.34 |
| June 2006 | ₹44.15 | ₹70.73 |
| May 2006 | ₹44.88 | ₹71.91 |
| April 2006 | ₹65.77 | ₹105.37 |
| March 2006 | ₹28.44 | ₹46.28 |
| February 2006 | ₹24.30 | ₹39.55 |
| January 2006 | ₹21.52 | ₹35.02 |
| December 2005 | ₹17.35 | ₹28.24 |
| November 2005 | ₹14.85 | ₹24.17 |
| October 2005 | ₹12.76 | ₹20.76 |
| September 2005 | ₹15.24 | ₹24.81 |
| August 2005 | ₹15.37 | ₹25.01 |
| July 2005 | ₹11.69 | ₹19.02 |
| June 2005 | ₹13.35 | ₹21.73 |
| May 2005 | ₹13.70 | ₹22.30 |
| April 2005 | ₹7.72 | ₹13.16 |
| March 2005 | ₹6.26 | ₹10.68 |
| February 2005 | ₹6.94 | ₹11.83 |
| January 2005 | ₹6.53 | ₹11.13 |
| December 2004 | ₹4.16 | ₹7.09 |
| November 2004 | ₹4.48 | ₹7.63 |
| October 2004 | ₹2.54 | ₹4.33 |
| September 2004 | ₹3.01 | ₹5.14 |
| August 2004 | ₹2.49 | ₹4.24 |
| July 2004 | ₹2.10 | ₹3.58 |
| June 2004 | ₹1.96 | ₹3.34 |
| May 2004 | ₹2.28 | ₹3.89 |
| April 2004 | ₹2.70 | ₹4.60 |
| March 2004 | ₹2.64 | ₹5.13 |
| February 2004 | ₹1.98 | ₹3.84 |
| January 2004 | ₹2.37 | ₹4.61 |
| December 2003 | ₹2.90 | ₹5.63 |
| November 2003 | ₹2.03 | ₹3.94 |
| October 2003 | ₹1.71 | ₹3.33 |
| September 2003 | ₹1.95 | ₹3.79 |
| August 2003 | ₹2.24 | ₹4.35 |
| July 2003 | ₹2.38 | ₹4.63 |
| June 2003 | ₹2.37 | ₹4.61 |
| May 2003 | ₹2.30 | ₹4.48 |
| April 2003 | ₹2.11 | ₹4.10 |
| March 2003 | ₹1.65 | ₹3.71 |
| February 2003 | ₹1.64 | ₹3.69 |
| January 2003 | ₹1.71 | ₹3.84 |
| December 2002 | ₹1.60 | ₹3.58 |
| November 2002 | ₹1.69 | ₹3.79 |
GMBREW.BO
Price: ₹780.95
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 7.24%
Payout Ratio Range:
Dividend Per Share: 7.00 INR
Earnings Per Share: 82.89 INR
P/E Ratio: 9.34
Exchange: BSE
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 14.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 30.00%