G.M. Breweries Ltd. GMBREW
NSE · India · Consumer Non-Durables
INR 952.00-14.95 (-1.55%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 966.95 | +0.42% | INR 962.95 | INR 981.00 | INR 960.00 | 39.38K |
| 2026-09-29 | INR 962.95 | -0.38% | INR 966.45 | INR 981.00 | INR 953.15 | 36.31K |
| 2026-09-28 | INR 966.60 | -1.25% | INR 978.80 | INR 983.95 | INR 963.00 | 61.09K |
| 2026-09-25 | INR 978.80 | +1.19% | INR 967.25 | INR 986.75 | INR 960.50 | 73.28K |
| 2026-09-24 | INR 967.25 | -0.11% | INR 968.00 | INR 978.30 | INR 952.00 | 51.29K |
| 2026-09-23 | INR 968.30 | +2.14% | INR 948.05 | INR 973.00 | INR 945.10 | 49.05K |
| 2026-09-22 | INR 948.05 | +0.11% | INR 947.00 | INR 959.25 | INR 942.70 | 20.47K |
| 2026-09-21 | INR 947.00 | -0.73% | INR 953.95 | INR 961.00 | INR 941.00 | 23.84K |
| 2026-09-18 | INR 953.95 | +1.80% | INR 937.05 | INR 964.95 | INR 934.00 | 70.27K |
| 2026-09-17 | INR 937.05 | +2.67% | INR 912.00 | INR 949.60 | INR 905.00 | 45.32K |
| 2026-09-16 | INR 912.65 | +0.77% | INR 905.70 | INR 917.00 | INR 883.05 | 29.17K |
| 2026-09-15 | INR 905.70 | -0.57% | INR 910.00 | INR 914.00 | INR 901.60 | 19.54K |
| 2026-09-14 | INR 910.90 | 0.00% | INR 910.90 | INR 910.90 | INR 910.90 | 0 |
| 2026-09-11 | INR 910.90 | -0.18% | INR 910.00 | INR 921.95 | INR 900.50 | 21.16K |
| 2026-09-10 | INR 912.50 | -0.57% | INR 917.70 | INR 926.00 | INR 911.00 | 19.97K |
| 2026-09-09 | INR 917.70 | -1.08% | INR 927.70 | INR 927.75 | INR 912.90 | 24.00K |
| 2026-09-08 | INR 927.75 | -1.45% | INR 941.40 | INR 941.40 | INR 921.35 | 20.46K |
| 2026-09-07 | INR 941.40 | +2.34% | INR 915.10 | INR 951.00 | INR 914.10 | 90.90K |
| 2026-09-04 | INR 919.85 | +1.02% | INR 910.00 | INR 924.95 | INR 910.00 | 40.35K |
| 2026-09-03 | INR 910.55 | +2.84% | INR 885.10 | INR 927.45 | INR 885.05 | 60.00K |
| 2026-09-02 | INR 885.40 | +1.05% | INR 876.00 | INR 889.90 | INR 871.00 | 19.46K |
| 2026-09-01 | INR 876.20 | -0.12% | INR 877.25 | INR 880.00 | INR 873.05 | 15.00K |
| 2026-08-31 | INR 877.25 | -1.48% | INR 881.00 | INR 883.40 | INR 852.55 | 34.71K |
| 2026-08-28 | INR 890.40 | -0.15% | INR 890.10 | INR 895.95 | INR 886.55 | 8.17K |
| 2026-08-27 | INR 891.70 | -0.18% | INR 898.60 | INR 899.00 | INR 890.00 | 19.49K |
| 2026-08-26 | INR 893.30 | +0.65% | INR 889.00 | INR 899.85 | INR 883.50 | 22.00K |
| 2026-08-25 | INR 887.55 | +1.10% | INR 877.85 | INR 894.40 | INR 877.85 | 12.83K |
| 2026-08-24 | INR 877.85 | -1.06% | INR 873.00 | INR 899.80 | INR 873.00 | 25.02K |
| 2026-08-21 | INR 887.25 | +0.46% | INR 886.00 | INR 889.00 | INR 880.00 | 8.27K |
| 2026-08-20 | INR 883.20 | +1.11% | INR 877.85 | INR 886.00 | INR 877.55 | 17.06K |
| 2026-08-19 | INR 873.50 | -0.77% | INR 880.30 | INR 884.60 | INR 871.00 | 23.68K |
| 2026-08-18 | INR 880.30 | -1.24% | INR 891.35 | INR 906.45 | INR 875.00 | 83.95K |
| 2026-08-17 | INR 891.35 | -0.38% | INR 891.00 | INR 898.75 | INR 890.00 | 20.76K |
| 2026-08-14 | INR 894.75 | -0.20% | INR 892.65 | INR 899.95 | INR 892.00 | 11.90K |
| 2026-08-13 | INR 896.55 | +0.06% | INR 896.00 | INR 899.95 | INR 891.00 | 17.80K |
| 2026-08-12 | INR 896.00 | -0.44% | INR 900.00 | INR 904.45 | INR 890.00 | 19.76K |
| 2026-08-11 | INR 900.00 | -0.12% | INR 900.00 | INR 906.10 | INR 894.55 | 13.77K |
| 2026-08-10 | INR 901.10 | -0.80% | INR 905.00 | INR 913.20 | INR 898.00 | 23.83K |
| 2026-08-07 | INR 908.35 | +0.09% | INR 915.55 | INR 915.55 | INR 905.00 | 14.19K |
| 2026-08-06 | INR 907.50 | -0.08% | INR 908.95 | INR 914.00 | INR 905.55 | 18.10K |
| 2026-08-05 | INR 908.20 | +0.83% | INR 900.80 | INR 911.45 | INR 900.80 | 16.89K |
| 2026-08-04 | INR 900.75 | +0.51% | INR 895.05 | INR 905.00 | INR 895.05 | 16.29K |
| 2026-08-03 | INR 896.20 | -0.23% | INR 902.65 | INR 906.45 | INR 895.00 | 28.51K |
| 2026-07-31 | INR 898.30 | -0.28% | INR 905.30 | INR 910.60 | INR 895.60 | 20.74K |
| 2026-07-30 | INR 900.80 | -0.19% | INR 902.50 | INR 915.00 | INR 895.05 | 22.56K |
| 2026-07-29 | INR 902.50 | +1.13% | INR 894.80 | INR 905.00 | INR 892.40 | 13.64K |
| 2026-07-28 | INR 892.40 | -1.46% | INR 900.60 | INR 906.20 | INR 886.05 | 29.67K |
| 2026-07-27 | INR 905.60 | +0.13% | INR 913.95 | INR 913.95 | INR 897.00 | 14.74K |
| 2026-07-24 | INR 904.45 | +0.02% | INR 900.00 | INR 908.75 | INR 892.00 | 22.39K |
| 2026-07-23 | INR 904.30 | -1.20% | INR 918.80 | INR 918.80 | INR 902.05 | 16.31K |
| 2026-07-22 | INR 915.30 | +0.44% | INR 917.95 | INR 925.00 | INR 902.05 | 34.98K |
| 2026-07-21 | INR 911.30 | -1.21% | INR 920.00 | INR 923.00 | INR 907.50 | 28.39K |
| 2026-07-20 | INR 922.50 | +2.55% | INR 895.10 | INR 924.90 | INR 894.05 | 82.59K |
| 2026-07-17 | INR 899.60 | -1.21% | INR 905.25 | INR 908.60 | INR 895.10 | 39.82K |
| 2026-07-16 | INR 910.65 | +0.12% | INR 912.80 | INR 918.85 | INR 909.00 | 28.54K |
| 2026-07-15 | INR 909.60 | -0.39% | INR 922.90 | INR 922.90 | INR 909.00 | 36.91K |
| 2026-07-14 | INR 913.20 | -0.41% | INR 917.00 | INR 927.45 | INR 908.05 | 56.02K |
| 2026-07-13 | INR 916.95 | -2.44% | INR 937.95 | INR 942.15 | INR 915.00 | 137.10K |
| 2026-07-10 | INR 939.85 | -2.66% | INR 965.50 | INR 981.60 | INR 935.50 | 198.69K |
| 2026-07-09 | INR 965.55 | +0.61% | INR 965.50 | INR 1,020.65 | INR 952.55 | 1.04M |
| 2026-07-08 | INR 959.70 | -1.91% | INR 970.00 | INR 991.00 | INR 948.00 | 95.77K |
| 2026-07-07 | INR 978.40 | -0.78% | INR 999.00 | INR 1,004.90 | INR 970.15 | 104.88K |
| 2026-07-06 | INR 986.10 | +0.87% | INR 989.45 | INR 990.95 | INR 961.20 | 109.61K |
| 2026-07-03 | INR 977.60 | -0.24% | INR 981.00 | INR 993.00 | INR 970.60 | 48.99K |
| 2026-07-02 | INR 979.95 | +1.53% | INR 967.10 | INR 989.10 | INR 966.20 | 69.94K |
| 2026-07-01 | INR 965.15 | +0.94% | INR 960.00 | INR 984.35 | INR 956.70 | 63.10K |
| 2026-06-30 | INR 956.20 | +1.56% | INR 944.90 | INR 964.55 | INR 942.00 | 60.83K |
| 2026-06-29 | INR 941.50 | +1.68% | INR 922.00 | INR 970.00 | INR 921.05 | 82.22K |
| 2026-06-26 | INR 925.90 | 0.00% | INR 925.90 | INR 925.90 | INR 925.90 | 0 |
| 2026-06-25 | INR 925.90 | -0.67% | INR 937.00 | INR 948.00 | INR 920.60 | 45.09K |
| 2026-06-24 | INR 932.15 | +0.90% | INR 927.05 | INR 936.70 | INR 922.00 | 27.42K |
| 2026-06-23 | INR 923.80 | +0.60% | INR 925.15 | INR 935.00 | INR 906.25 | 65.92K |
| 2026-06-22 | INR 918.30 | -0.22% | INR 927.00 | INR 933.65 | INR 915.20 | 32.60K |
| 2026-06-19 | INR 920.35 | -0.22% | INR 922.35 | INR 933.70 | INR 913.30 | 23.58K |
| 2026-06-18 | INR 922.35 | +0.45% | INR 920.00 | INR 948.50 | INR 910.50 | 78.43K |
| 2026-06-17 | INR 918.20 | +0.87% | INR 912.00 | INR 923.50 | INR 911.00 | 22.35K |
| 2026-06-16 | INR 910.25 | -0.39% | INR 924.00 | INR 924.00 | INR 903.10 | 35.99K |
| 2026-06-15 | INR 913.85 | +1.65% | INR 908.00 | INR 932.40 | INR 907.00 | 31.76K |
| 2026-06-12 | INR 899.05 | +3.18% | INR 887.30 | INR 903.70 | INR 882.20 | 34.92K |
| 2026-06-11 | INR 871.30 | -0.97% | INR 876.00 | INR 883.40 | INR 862.00 | 23.26K |
| 2026-06-10 | INR 879.80 | -1.62% | INR 900.00 | INR 911.05 | INR 877.00 | 26.60K |
| 2026-06-09 | INR 894.25 | +3.54% | INR 866.65 | INR 899.50 | INR 866.45 | 41.40K |
| 2026-06-08 | INR 863.70 | -1.63% | INR 866.00 | INR 880.60 | INR 860.00 | 38.87K |
| 2026-06-05 | INR 878.00 | -0.90% | INR 898.00 | INR 898.00 | INR 874.25 | 49.48K |
| 2026-06-04 | INR 886.00 | -1.15% | INR 896.95 | INR 905.40 | INR 882.00 | 46.77K |
| 2026-06-03 | INR 896.35 | -1.95% | INR 915.20 | INR 921.25 | INR 894.00 | 34.40K |
| 2026-06-02 | INR 914.20 | +1.13% | INR 905.65 | INR 922.45 | INR 898.10 | 27.58K |
| 2026-06-01 | INR 903.95 | -2.63% | INR 918.55 | INR 930.45 | INR 900.05 | 42.69K |
| 2026-05-29 | INR 928.40 | -1.89% | INR 945.00 | INR 949.80 | INR 920.10 | 28.76K |
| 2026-05-28 | INR 946.25 | 0.00% | INR 946.25 | INR 946.25 | INR 946.25 | 0 |