G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 896.45
-17.45 (-1.91%)
At close: Jun 3, 2026
BOM:507488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 902.00 | 920.00 | 897.10 | 913.90 | 913.90 | 1.01% | 2,271 |
| Jun 1, 2026 | 921.00 | 927.60 | 901.00 | 904.80 | 904.80 | -2.52% | 2,898 |
| May 29, 2026 | 959.25 | 959.25 | 921.80 | 928.15 | 928.15 | -2.03% | 2,972 |
| May 27, 2026 | 950.00 | 967.20 | 943.40 | 947.40 | 947.40 | -0.15% | 2,758 |
| May 26, 2026 | 941.55 | 969.25 | 931.30 | 948.85 | 948.85 | 0.58% | 2,661 |
| May 25, 2026 | 941.80 | 964.95 | 924.00 | 943.35 | 943.35 | 2.28% | 2,309 |
| May 22, 2026 | 950.15 | 950.15 | 918.45 | 922.30 | 922.30 | -1.81% | 2,681 |
| May 21, 2026 | 902.45 | 950.00 | 902.45 | 939.30 | 939.30 | 2.50% | 2,925 |
| May 20, 2026 | 907.55 | 927.00 | 898.20 | 925.40 | 916.40 | 1.89% | 3,035 |
| May 19, 2026 | 908.55 | 925.00 | 905.00 | 908.20 | 899.37 | 0.30% | 2,807 |
| May 18, 2026 | 885.50 | 916.50 | 873.00 | 905.50 | 896.69 | 2.38% | 4,722 |
| May 15, 2026 | 901.45 | 913.60 | 881.50 | 884.45 | 875.85 | -1.76% | 3,911 |
| May 14, 2026 | 902.00 | 916.00 | 894.65 | 900.30 | 891.54 | -0.11% | 1,896 |
| May 13, 2026 | 922.00 | 922.00 | 877.40 | 901.25 | 892.48 | -1.72% | 14,504 |
| May 12, 2026 | 943.05 | 950.75 | 910.70 | 917.00 | 908.08 | -3.35% | 7,105 |
| May 11, 2026 | 965.00 | 965.00 | 945.05 | 948.75 | 939.52 | -1.93% | 4,008 |
| May 8, 2026 | 961.05 | 974.90 | 961.05 | 967.40 | 957.99 | -0.29% | 5,302 |
| May 7, 2026 | 964.15 | 975.00 | 963.95 | 970.20 | 960.76 | 0.14% | 4,084 |
| May 6, 2026 | 972.45 | 972.45 | 955.20 | 968.85 | 959.43 | 0.58% | 6,104 |
| May 5, 2026 | 955.00 | 964.50 | 951.15 | 963.25 | 953.88 | 0.76% | 3,134 |
| May 4, 2026 | 952.65 | 969.95 | 952.65 | 956.00 | 946.70 | -0.20% | 2,779 |
| Apr 30, 2026 | 966.75 | 966.75 | 952.00 | 957.90 | 948.58 | -1.16% | 4,279 |
| Apr 29, 2026 | 979.95 | 979.95 | 967.10 | 969.10 | 959.67 | -0.08% | 2,216 |
| Apr 28, 2026 | 996.35 | 996.35 | 963.10 | 969.90 | 960.47 | -0.43% | 2,074 |
| Apr 27, 2026 | 959.60 | 975.45 | 958.10 | 974.10 | 964.63 | 1.28% | 3,924 |
| Apr 24, 2026 | 967.00 | 972.30 | 954.00 | 961.80 | 952.45 | -0.64% | 4,412 |
| Apr 23, 2026 | 970.10 | 978.65 | 966.50 | 968.00 | 958.59 | -0.50% | 5,394 |
| Apr 22, 2026 | 970.35 | 981.85 | 970.35 | 972.85 | 963.39 | -0.48% | 7,912 |
| Apr 21, 2026 | 967.85 | 982.00 | 967.85 | 977.50 | 967.99 | 0.25% | 2,018 |
| Apr 20, 2026 | 990.05 | 990.05 | 973.00 | 975.10 | 965.62 | -1.25% | 5,844 |
| Apr 17, 2026 | 987.25 | 996.40 | 973.95 | 987.40 | 977.80 | 1.38% | 5,176 |
| Apr 16, 2026 | 977.00 | 986.60 | 969.00 | 973.95 | 964.48 | 0.06% | 6,620 |
| Apr 15, 2026 | 1,016.25 | 1,016.25 | 970.00 | 973.40 | 963.93 | 0.08% | 7,148 |
| Apr 13, 2026 | 979.10 | 987.95 | 965.00 | 972.65 | 963.19 | -2.09% | 9,147 |
| Apr 10, 2026 | 1,000.85 | 1,018.00 | 990.30 | 993.40 | 983.74 | -0.54% | 13,565 |
| Apr 9, 2026 | 1,035.05 | 1,082.00 | 990.00 | 998.80 | 989.09 | -3.26% | 72,132 |
| Apr 8, 2026 | 1,065.00 | 1,069.80 | 1,017.00 | 1,032.50 | 1,022.46 | 0.85% | 11,081 |
| Apr 7, 2026 | 1,055.00 | 1,074.10 | 1,022.00 | 1,023.75 | 1,013.79 | -3.34% | 6,848 |
| Apr 6, 2026 | 1,036.05 | 1,071.20 | 1,024.25 | 1,059.15 | 1,048.85 | 0.36% | 12,264 |
| Apr 2, 2026 | 1,015.00 | 1,060.05 | 1,006.85 | 1,055.40 | 1,045.14 | 0.60% | 4,390 |
| Apr 1, 2026 | 1,011.90 | 1,056.30 | 1,005.15 | 1,049.10 | 1,038.90 | 6.66% | 8,024 |
| Mar 30, 2026 | 1,020.25 | 1,033.55 | 976.55 | 983.60 | 974.03 | -3.59% | 4,387 |
| Mar 27, 2026 | 1,037.60 | 1,080.00 | 1,018.75 | 1,020.25 | 1,010.33 | -3.56% | 6,988 |
| Mar 25, 2026 | 1,040.45 | 1,083.70 | 1,040.45 | 1,057.90 | 1,047.61 | 1.73% | 6,259 |
| Mar 24, 2026 | 1,012.00 | 1,060.00 | 1,001.35 | 1,039.95 | 1,029.84 | 4.82% | 12,464 |
| Mar 23, 2026 | 984.70 | 1,013.70 | 976.00 | 992.15 | 982.50 | -1.78% | 8,373 |
| Mar 20, 2026 | 1,005.20 | 1,030.00 | 1,002.25 | 1,010.10 | 1,000.28 | 1.23% | 4,463 |
| Mar 19, 2026 | 995.55 | 1,027.70 | 990.05 | 997.85 | 988.15 | -3.04% | 2,600 |
| Mar 18, 2026 | 980.00 | 1,059.00 | 980.00 | 1,029.15 | 1,019.14 | 6.55% | 25,350 |
| Mar 17, 2026 | 965.15 | 994.90 | 954.00 | 965.85 | 956.46 | -0.11% | 3,795 |