G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 986.20
+5.30 (0.54%)
At close: Oct 7, 2026
BOM:507488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 981.95 | 997.80 | 971.00 | 986.20 | 986.20 | 0.54% | 8,396 |
| Oct 6, 2026 | 949.90 | 983.00 | 945.70 | 980.90 | 980.90 | 3.39% | 5,074 |
| Oct 5, 2026 | 968.00 | 971.30 | 944.60 | 948.70 | 948.70 | -0.29% | 5,133 |
| Oct 1, 2026 | 961.10 | 973.50 | 938.45 | 951.50 | 951.50 | -1.78% | 3,953 |
| Sep 30, 2026 | 970.70 | 980.00 | 958.25 | 968.75 | 968.75 | 0.85% | 3,383 |
| Sep 29, 2026 | 961.10 | 980.05 | 955.85 | 960.55 | 960.55 | -0.75% | 6,421 |
| Sep 28, 2026 | 979.95 | 982.00 | 961.75 | 967.80 | 967.80 | -1.09% | 3,130 |
| Sep 25, 2026 | 963.00 | 986.00 | 959.45 | 978.50 | 978.50 | 1.06% | 3,783 |
| Sep 24, 2026 | 965.95 | 980.00 | 951.85 | 968.25 | 968.25 | -0.03% | 6,419 |
| Sep 23, 2026 | 950.30 | 971.95 | 947.10 | 968.55 | 968.55 | 2.20% | 3,250 |
| Sep 22, 2026 | 948.35 | 959.75 | 941.35 | 947.70 | 947.70 | 0.08% | 1,345 |
| Sep 21, 2026 | 949.10 | 952.55 | 942.80 | 946.90 | 946.90 | -0.68% | 1,725 |
| Sep 18, 2026 | 935.10 | 963.00 | 935.10 | 953.35 | 953.35 | 1.62% | 14,882 |
| Sep 17, 2026 | 920.30 | 948.60 | 917.60 | 938.15 | 938.15 | 2.91% | 3,692 |
| Sep 16, 2026 | 905.60 | 917.60 | 883.90 | 911.65 | 911.65 | 0.70% | 1,914 |
| Sep 15, 2026 | 922.70 | 922.70 | 902.80 | 905.30 | 905.30 | -0.35% | 2,188 |
| Sep 11, 2026 | 916.65 | 918.00 | 900.60 | 908.50 | 908.50 | -0.43% | 2,052 |
| Sep 10, 2026 | 922.00 | 927.70 | 912.00 | 912.45 | 912.45 | -0.54% | 1,677 |
| Sep 9, 2026 | 921.30 | 924.05 | 911.45 | 917.40 | 917.40 | -1.08% | 977 |
| Sep 8, 2026 | 949.00 | 949.00 | 923.00 | 927.40 | 927.40 | -1.29% | 1,237 |
| Sep 7, 2026 | 918.90 | 952.05 | 918.90 | 939.55 | 939.55 | 2.16% | 5,673 |
| Sep 4, 2026 | 919.95 | 925.00 | 910.50 | 919.65 | 919.65 | 1.13% | 2,554 |
| Sep 3, 2026 | 893.45 | 928.00 | 885.25 | 909.40 | 909.40 | 2.73% | 6,000 |
| Sep 2, 2026 | 872.35 | 889.30 | 870.45 | 885.25 | 885.25 | 1.00% | 2,364 |
| Sep 1, 2026 | 872.95 | 880.35 | 872.25 | 876.50 | 876.50 | -0.11% | 1,733 |
| Aug 31, 2026 | 882.10 | 882.10 | 864.75 | 877.50 | 877.50 | -1.40% | 3,396 |
| Aug 28, 2026 | 889.35 | 892.75 | 884.85 | 889.95 | 889.95 | -0.33% | 1,682 |
| Aug 27, 2026 | 890.10 | 900.65 | 890.10 | 892.90 | 892.90 | 0.06% | 641 |
| Aug 26, 2026 | 891.90 | 899.00 | 885.55 | 892.40 | 892.40 | 0.30% | 2,246 |
| Aug 25, 2026 | 872.95 | 891.95 | 872.95 | 889.70 | 889.70 | 1.16% | 1,603 |
| Aug 24, 2026 | 887.20 | 890.80 | 876.65 | 879.50 | 879.50 | -0.83% | 2,228 |
| 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 |