G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 899.55
-10.70 (-1.18%)
At close: Jul 17, 2026
BOM:507488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 875.05 | 882.60 | 860.00 | 872.60 | 872.60 | -0.93% | 2,202 |
| Jun 10, 2026 | 900.00 | 907.85 | 876.10 | 880.75 | 880.75 | -1.88% | 3,568 |
| Jun 9, 2026 | 864.55 | 899.20 | 864.55 | 897.65 | 897.65 | 3.98% | 2,122 |
| Jun 8, 2026 | 865.05 | 882.00 | 860.10 | 863.30 | 863.30 | -1.71% | 4,986 |
| Jun 5, 2026 | 890.40 | 893.85 | 876.20 | 878.30 | 878.30 | -0.89% | 3,043 |
| Jun 4, 2026 | 882.05 | 903.70 | 882.05 | 886.20 | 886.20 | -1.14% | 2,020 |
| Jun 3, 2026 | 915.10 | 915.10 | 894.15 | 896.45 | 896.45 | -1.91% | 1,137 |
| 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 |