G.M. Breweries Limited (BOM:507488)
India · Delayed Price · Currency is INR 917.00
-31.75 (-3.35%)
At close: May 12, 2026
BOM:507488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 943.05 | 950.75 | 910.70 | 917.00 | 917.00 | -3.35% | 7,105 |
| May 11, 2026 | 965.00 | 965.00 | 945.05 | 948.75 | 948.75 | -1.93% | 4,008 |
| May 8, 2026 | 961.05 | 974.90 | 961.05 | 967.40 | 967.40 | -0.29% | 5,302 |
| May 7, 2026 | 964.15 | 975.00 | 963.95 | 970.20 | 970.20 | 0.14% | 4,084 |
| May 6, 2026 | 972.45 | 972.45 | 955.20 | 968.85 | 968.85 | 0.58% | 6,104 |
| May 5, 2026 | 955.00 | 964.50 | 951.15 | 963.25 | 963.25 | 0.76% | 3,134 |
| May 4, 2026 | 952.65 | 969.95 | 952.65 | 956.00 | 956.00 | -0.20% | 2,779 |
| Apr 30, 2026 | 966.75 | 966.75 | 952.00 | 957.90 | 957.90 | -1.16% | 4,279 |
| Apr 29, 2026 | 979.95 | 979.95 | 967.10 | 969.10 | 969.10 | -0.08% | 2,216 |
| Apr 28, 2026 | 996.35 | 996.35 | 963.10 | 969.90 | 969.90 | -0.43% | 2,074 |
| Apr 27, 2026 | 959.60 | 975.45 | 958.10 | 974.10 | 974.10 | 1.28% | 3,924 |
| Apr 24, 2026 | 967.00 | 972.30 | 954.00 | 961.80 | 961.80 | -0.64% | 4,412 |
| Apr 23, 2026 | 970.10 | 978.65 | 966.50 | 968.00 | 968.00 | -0.50% | 5,394 |
| Apr 22, 2026 | 970.35 | 981.85 | 970.35 | 972.85 | 972.85 | -0.48% | 7,912 |
| Apr 21, 2026 | 967.85 | 982.00 | 967.85 | 977.50 | 977.50 | 0.25% | 2,018 |
| Apr 20, 2026 | 990.05 | 990.05 | 973.00 | 975.10 | 975.10 | -1.25% | 5,844 |
| Apr 17, 2026 | 987.25 | 996.40 | 973.95 | 987.40 | 987.40 | 1.38% | 5,176 |
| Apr 16, 2026 | 977.00 | 986.60 | 969.00 | 973.95 | 973.95 | 0.06% | 6,620 |
| Apr 15, 2026 | 1,016.25 | 1,016.25 | 970.00 | 973.40 | 973.40 | 0.08% | 7,148 |
| Apr 13, 2026 | 979.10 | 987.95 | 965.00 | 972.65 | 972.65 | -2.09% | 9,147 |
| Apr 10, 2026 | 1,000.85 | 1,018.00 | 990.30 | 993.40 | 993.40 | -0.54% | 13,565 |
| Apr 9, 2026 | 1,035.05 | 1,082.00 | 990.00 | 998.80 | 998.80 | -3.26% | 72,132 |
| Apr 8, 2026 | 1,065.00 | 1,069.80 | 1,017.00 | 1,032.50 | 1,032.50 | 0.85% | 11,081 |
| Apr 7, 2026 | 1,055.00 | 1,074.10 | 1,022.00 | 1,023.75 | 1,023.75 | -3.34% | 6,848 |
| Apr 6, 2026 | 1,036.05 | 1,071.20 | 1,024.25 | 1,059.15 | 1,059.15 | 0.36% | 12,264 |
| 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 |