G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 966.00
-28.45 (-2.86%)
At close: Mar 9, 2026
G.M. Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 971.85 | 971.85 | 951.75 | 966.00 | 966.00 | -2.86% | 2,445 |
| Mar 6, 2026 | 961.50 | 1,016.00 | 960.60 | 994.45 | 994.45 | 3.24% | 7,960 |
| Mar 5, 2026 | 994.95 | 994.95 | 946.40 | 963.25 | 963.25 | 0.93% | 2,509 |
| Mar 4, 2026 | 960.00 | 968.95 | 945.55 | 954.35 | 954.35 | -2.56% | 2,884 |
| Mar 2, 2026 | 974.85 | 993.00 | 942.05 | 979.40 | 979.40 | -1.59% | 6,435 |
| Feb 27, 2026 | 995.15 | 1,006.00 | 992.30 | 995.25 | 995.25 | -1.19% | 858 |
| Feb 26, 2026 | 995.15 | 1,014.55 | 995.15 | 1,007.20 | 1,007.20 | 0.54% | 1,247 |
| Feb 25, 2026 | 1,019.65 | 1,033.40 | 994.85 | 1,001.75 | 1,001.75 | -0.50% | 5,247 |
| Feb 24, 2026 | 1,020.60 | 1,023.15 | 990.45 | 1,006.80 | 1,006.80 | -2.66% | 3,286 |
| Feb 23, 2026 | 1,023.60 | 1,043.50 | 1,019.60 | 1,034.35 | 1,034.35 | 1.30% | 3,627 |
| Feb 20, 2026 | 1,015.45 | 1,027.40 | 1,008.95 | 1,021.10 | 1,021.10 | 0.11% | 1,183 |
| Feb 19, 2026 | 1,074.00 | 1,074.00 | 1,015.00 | 1,019.95 | 1,019.95 | -2.88% | 2,137 |
| Feb 18, 2026 | 1,079.55 | 1,079.55 | 1,043.50 | 1,050.15 | 1,050.15 | -0.13% | 1,596 |
| Feb 17, 2026 | 1,038.40 | 1,067.80 | 1,028.30 | 1,051.55 | 1,051.55 | 1.91% | 3,552 |
| Feb 16, 2026 | 1,005.80 | 1,039.40 | 999.05 | 1,031.85 | 1,031.85 | 1.66% | 3,552 |
| Feb 13, 2026 | 1,034.10 | 1,034.10 | 1,012.00 | 1,015.00 | 1,015.00 | -2.43% | 3,921 |
| Feb 12, 2026 | 1,020.15 | 1,065.00 | 1,020.15 | 1,040.30 | 1,040.30 | 0.34% | 2,251 |
| Feb 11, 2026 | 1,054.20 | 1,055.55 | 1,030.95 | 1,036.75 | 1,036.75 | -1.23% | 2,406 |
| Feb 10, 2026 | 1,058.20 | 1,087.10 | 1,045.00 | 1,049.70 | 1,049.70 | -0.98% | 7,857 |
| Feb 9, 2026 | 1,065.00 | 1,065.10 | 1,034.45 | 1,060.10 | 1,060.10 | 2.18% | 5,869 |
| Feb 6, 2026 | 1,000.05 | 1,048.40 | 994.00 | 1,037.45 | 1,037.45 | 2.00% | 9,487 |
| Feb 5, 2026 | 1,068.45 | 1,068.45 | 1,009.45 | 1,017.15 | 1,017.15 | -4.17% | 6,641 |
| Feb 4, 2026 | 995.00 | 1,067.65 | 988.25 | 1,061.45 | 1,061.45 | 6.84% | 13,273 |
| Feb 3, 2026 | 989.70 | 1,004.00 | 970.00 | 993.45 | 993.45 | 3.57% | 6,823 |
| Feb 2, 2026 | 947.60 | 972.40 | 926.95 | 959.25 | 959.25 | 0.17% | 8,223 |
| Feb 1, 2026 | 968.60 | 971.55 | 943.65 | 957.60 | 957.60 | -1.11% | 4,011 |
| Jan 30, 2026 | 962.65 | 981.30 | 945.00 | 968.30 | 968.30 | 0.59% | 5,870 |
| Jan 29, 2026 | 990.75 | 990.75 | 957.05 | 962.65 | 962.65 | -1.81% | 3,845 |
| Jan 28, 2026 | 955.65 | 991.75 | 955.65 | 980.35 | 980.35 | 1.97% | 4,716 |
| Jan 27, 2026 | 958.90 | 980.05 | 943.25 | 961.40 | 961.40 | 1.45% | 8,637 |
| Jan 23, 2026 | 993.80 | 993.80 | 943.90 | 947.65 | 947.65 | -3.75% | 5,189 |
| Jan 22, 2026 | 949.30 | 989.75 | 949.30 | 984.55 | 984.55 | 3.98% | 7,212 |
| Jan 21, 2026 | 948.00 | 968.50 | 936.80 | 946.90 | 946.90 | -0.43% | 7,951 |
| Jan 20, 2026 | 977.85 | 985.30 | 948.50 | 951.00 | 951.00 | -2.85% | 5,886 |
| Jan 19, 2026 | 1,005.50 | 1,014.55 | 977.00 | 978.90 | 978.90 | -2.70% | 7,715 |
| Jan 16, 2026 | 1,040.00 | 1,060.80 | 1,001.00 | 1,006.05 | 1,006.05 | -2.60% | 7,533 |
| Jan 14, 2026 | 1,063.20 | 1,085.70 | 1,030.40 | 1,032.90 | 1,032.90 | -2.42% | 15,623 |
| Jan 13, 2026 | 1,064.80 | 1,091.00 | 1,051.20 | 1,058.50 | 1,058.50 | 0.60% | 8,865 |
| Jan 12, 2026 | 1,067.90 | 1,078.65 | 1,039.25 | 1,052.15 | 1,052.15 | -1.55% | 14,278 |
| Jan 9, 2026 | 1,124.00 | 1,144.60 | 1,063.20 | 1,068.70 | 1,068.70 | -4.92% | 14,166 |
| Jan 8, 2026 | 1,216.95 | 1,219.30 | 1,111.00 | 1,124.00 | 1,124.00 | -7.54% | 21,410 |
| Jan 7, 2026 | 1,198.85 | 1,243.65 | 1,191.15 | 1,215.60 | 1,215.60 | 1.81% | 40,020 |
| Jan 6, 2026 | 1,263.75 | 1,328.00 | 1,171.85 | 1,194.00 | 1,194.00 | -4.32% | 166,336 |
| Jan 5, 2026 | 1,208.80 | 1,252.80 | 1,192.85 | 1,247.90 | 1,247.90 | 3.34% | 26,052 |
| Jan 2, 2026 | 1,205.90 | 1,231.85 | 1,175.65 | 1,207.55 | 1,207.55 | 0.34% | 11,975 |
| Jan 1, 2026 | 1,192.10 | 1,228.20 | 1,192.10 | 1,203.40 | 1,203.40 | -0.29% | 7,703 |
| Dec 31, 2025 | 1,196.10 | 1,215.45 | 1,186.50 | 1,206.90 | 1,206.90 | 1.57% | 18,526 |
| Dec 30, 2025 | 1,150.05 | 1,193.65 | 1,150.05 | 1,188.25 | 1,188.25 | 0.82% | 6,772 |
| Dec 29, 2025 | 1,193.40 | 1,218.00 | 1,162.90 | 1,178.60 | 1,178.60 | -1.38% | 22,493 |
| Dec 26, 2025 | 1,112.50 | 1,206.00 | 1,088.75 | 1,195.10 | 1,195.10 | 7.54% | 49,612 |