G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 1,055.40
+6.30 (0.60%)
At close: Apr 2, 2026
BOM:507488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,015.00 | 1,060.05 | 1,006.85 | 1,055.40 | 1,055.40 | 0.60% | 4,390 |
| Apr 1, 2026 | 1,011.90 | 1,056.30 | 1,005.15 | 1,049.10 | 1,049.10 | 6.66% | 8,024 |
| Mar 30, 2026 | 1,020.25 | 1,033.55 | 976.55 | 983.60 | 983.60 | -3.59% | 4,387 |
| Mar 27, 2026 | 1,037.60 | 1,080.00 | 1,018.75 | 1,020.25 | 1,020.25 | -3.56% | 6,988 |
| Mar 25, 2026 | 1,040.45 | 1,083.70 | 1,040.45 | 1,057.90 | 1,057.90 | 1.73% | 6,259 |
| Mar 24, 2026 | 1,012.00 | 1,060.00 | 1,001.35 | 1,039.95 | 1,039.95 | 4.82% | 12,464 |
| Mar 23, 2026 | 984.70 | 1,013.70 | 976.00 | 992.15 | 992.15 | -1.78% | 8,373 |
| Mar 20, 2026 | 1,005.20 | 1,030.00 | 1,002.25 | 1,010.10 | 1,010.10 | 1.23% | 4,463 |
| Mar 19, 2026 | 995.55 | 1,027.70 | 990.05 | 997.85 | 997.85 | -3.04% | 2,600 |
| Mar 18, 2026 | 980.00 | 1,059.00 | 980.00 | 1,029.15 | 1,029.15 | 6.55% | 25,350 |
| Mar 17, 2026 | 965.15 | 994.90 | 954.00 | 965.85 | 965.85 | -0.11% | 3,795 |
| Mar 16, 2026 | 965.55 | 990.95 | 952.90 | 966.90 | 966.90 | 0.27% | 4,619 |
| Mar 13, 2026 | 990.00 | 990.70 | 960.45 | 964.25 | 964.25 | -3.69% | 2,904 |
| Mar 12, 2026 | 1,018.95 | 1,018.95 | 989.15 | 1,001.15 | 1,001.15 | -0.98% | 8,550 |
| Mar 11, 2026 | 995.55 | 1,030.45 | 995.55 | 1,011.10 | 1,011.10 | 1.69% | 4,519 |
| Mar 10, 2026 | 990.00 | 1,004.35 | 970.55 | 994.25 | 994.25 | 2.92% | 3,100 |
| 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 |