G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 886.85
+3.50 (0.40%)
At close: Aug 21, 2026
BOM:507488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 891.55 | 891.55 | 878.25 | 886.85 | 886.85 | 0.40% | 737 |
| Aug 20, 2026 | 872.80 | 886.00 | 872.80 | 883.35 | 883.35 | 0.79% | 1,345 |
| Aug 19, 2026 | 881.30 | 883.00 | 872.05 | 876.40 | 876.40 | -0.56% | 1,913 |
| Aug 18, 2026 | 890.60 | 904.55 | 878.10 | 881.30 | 881.30 | -1.05% | 2,814 |
| Aug 17, 2026 | 908.90 | 908.90 | 890.00 | 890.65 | 890.65 | -0.24% | 1,036 |
| Aug 14, 2026 | 894.00 | 898.85 | 891.80 | 892.80 | 892.80 | -0.27% | 1,555 |
| Aug 13, 2026 | 895.05 | 899.50 | 892.00 | 895.25 | 895.25 | -0.13% | 1,615 |
| Aug 12, 2026 | 900.30 | 902.70 | 889.50 | 896.40 | 896.40 | -0.19% | 1,231 |
| Aug 11, 2026 | 895.65 | 906.75 | 895.25 | 898.15 | 898.15 | -0.19% | 1,829 |
| Aug 10, 2026 | 924.60 | 924.60 | 899.50 | 899.90 | 899.90 | -0.79% | 1,726 |
| Aug 7, 2026 | 908.05 | 913.05 | 906.00 | 907.05 | 907.05 | -0.05% | 1,322 |
| Aug 6, 2026 | 903.55 | 913.95 | 903.55 | 907.50 | 907.50 | -0.30% | 1,365 |
| Aug 5, 2026 | 900.85 | 911.00 | 900.85 | 910.25 | 910.25 | 1.11% | 1,336 |
| Aug 4, 2026 | 949.70 | 949.70 | 896.00 | 900.30 | 900.30 | 0.40% | 1,868 |
| Aug 3, 2026 | 900.05 | 910.65 | 895.00 | 896.75 | 896.75 | -0.17% | 1,593 |
| Jul 31, 2026 | 901.05 | 909.95 | 896.25 | 898.30 | 898.30 | -0.32% | 2,219 |
| Jul 30, 2026 | 904.70 | 910.80 | 898.00 | 901.15 | 901.15 | -0.13% | 1,718 |
| Jul 29, 2026 | 887.65 | 904.80 | 887.65 | 902.35 | 902.35 | 1.12% | 3,373 |
| Jul 28, 2026 | 903.00 | 904.90 | 882.50 | 892.35 | 892.35 | -1.47% | 2,953 |
| Jul 27, 2026 | 911.00 | 911.00 | 902.95 | 905.65 | 905.65 | -0.04% | 2,301 |
| Jul 24, 2026 | 900.00 | 907.00 | 895.00 | 906.05 | 906.05 | 0.27% | 2,166 |
| Jul 23, 2026 | 910.30 | 911.40 | 903.00 | 903.60 | 903.60 | -1.31% | 1,324 |
| Jul 22, 2026 | 920.25 | 920.25 | 904.00 | 915.60 | 915.60 | 0.51% | 2,625 |
| Jul 21, 2026 | 922.05 | 923.00 | 908.40 | 910.95 | 910.95 | -1.20% | 3,077 |
| Jul 20, 2026 | 904.00 | 925.30 | 895.95 | 922.05 | 922.05 | 2.50% | 6,684 |
| Jul 17, 2026 | 902.20 | 913.85 | 895.90 | 899.55 | 899.55 | -1.18% | 3,616 |
| Jul 16, 2026 | 907.20 | 918.90 | 906.40 | 910.25 | 910.25 | 0.02% | 8,992 |
| Jul 15, 2026 | 917.65 | 919.45 | 907.00 | 910.10 | 910.10 | -0.68% | 2,317 |
| Jul 14, 2026 | 934.50 | 934.55 | 908.65 | 916.35 | 916.35 | 0.02% | 4,215 |
| Jul 13, 2026 | 923.60 | 940.90 | 913.85 | 916.15 | 916.15 | -2.63% | 10,034 |
| Jul 10, 2026 | 966.00 | 980.00 | 937.00 | 940.90 | 940.90 | -2.70% | 15,961 |
| Jul 9, 2026 | 959.70 | 1,020.00 | 956.30 | 967.00 | 967.00 | 0.77% | 44,232 |
| Jul 8, 2026 | 964.75 | 990.00 | 949.05 | 959.65 | 959.65 | -1.84% | 9,885 |
| Jul 7, 2026 | 998.00 | 1,005.70 | 971.10 | 977.60 | 977.60 | -1.09% | 4,750 |
| Jul 6, 2026 | 984.85 | 992.65 | 961.25 | 988.40 | 988.40 | 1.03% | 5,811 |
| Jul 3, 2026 | 987.25 | 992.00 | 971.10 | 978.30 | 978.30 | -0.03% | 2,894 |
| Jul 2, 2026 | 973.80 | 989.00 | 970.00 | 978.60 | 978.60 | 1.63% | 3,814 |
| Jul 1, 2026 | 969.90 | 984.10 | 959.60 | 962.90 | 962.90 | 0.72% | 8,752 |
| Jun 30, 2026 | 945.00 | 964.05 | 943.00 | 956.00 | 956.00 | 1.60% | 2,856 |
| Jun 29, 2026 | 925.85 | 970.00 | 920.30 | 940.90 | 940.90 | 1.63% | 6,977 |
| Jun 25, 2026 | 938.95 | 946.50 | 923.00 | 925.85 | 925.85 | -0.63% | 4,703 |
| Jun 24, 2026 | 928.65 | 936.00 | 922.35 | 931.75 | 931.75 | 0.90% | 2,402 |
| Jun 23, 2026 | 932.75 | 932.75 | 907.00 | 923.40 | 923.40 | 0.57% | 2,086 |
| Jun 22, 2026 | 935.65 | 935.65 | 915.55 | 918.15 | 918.15 | -0.22% | 2,276 |
| Jun 19, 2026 | 920.55 | 933.30 | 914.00 | 920.20 | 920.20 | -0.69% | 1,897 |
| Jun 18, 2026 | 921.95 | 945.00 | 915.30 | 926.60 | 926.60 | 0.86% | 7,038 |
| Jun 17, 2026 | 910.30 | 920.95 | 910.30 | 918.70 | 918.70 | 0.51% | 924 |
| Jun 16, 2026 | 927.95 | 927.95 | 901.20 | 914.00 | 914.00 | 0.02% | 2,033 |
| Jun 15, 2026 | 922.10 | 925.00 | 906.70 | 913.80 | 913.80 | 1.43% | 3,706 |
| Jun 12, 2026 | 884.95 | 903.00 | 884.95 | 900.95 | 900.95 | 3.25% | 3,625 |