G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 1,020.00
-40.15 (-3.79%)
Feb 5, 2026, 2:31 PM IST
G.M. Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 993.85 | 1,068.00 | 985.05 | 1,060.15 | 1,060.15 | 6.67% | 267,902 |
| Feb 3, 2026 | 985.00 | 1,005.30 | 970.00 | 993.85 | 993.85 | 3.28% | 165,751 |
| Feb 2, 2026 | 956.05 | 976.35 | 926.25 | 962.25 | 962.25 | 0.15% | 116,299 |
| Feb 1, 2026 | 970.10 | 974.20 | 942.00 | 960.85 | 960.85 | -1.37% | 73,892 |
| Jan 30, 2026 | 962.00 | 981.40 | 944.60 | 974.20 | 974.20 | 1.26% | 65,105 |
| Jan 29, 2026 | 992.00 | 992.00 | 957.00 | 962.10 | 962.10 | -2.15% | 80,960 |
| Jan 28, 2026 | 965.10 | 991.70 | 954.00 | 983.20 | 983.20 | 2.38% | 79,604 |
| Jan 27, 2026 | 952.10 | 979.90 | 940.20 | 960.30 | 960.30 | 1.37% | 104,493 |
| Jan 23, 2026 | 992.80 | 992.80 | 940.90 | 947.30 | 947.30 | -3.92% | 101,932 |
| Jan 22, 2026 | 961.70 | 989.00 | 953.40 | 985.90 | 985.90 | 4.05% | 160,122 |
| Jan 21, 2026 | 947.00 | 968.90 | 935.10 | 947.50 | 947.50 | -0.52% | 163,947 |
| Jan 20, 2026 | 981.40 | 986.90 | 945.10 | 952.50 | 952.50 | -2.66% | 120,612 |
| Jan 19, 2026 | 1,003.90 | 1,015.60 | 975.00 | 978.50 | 978.50 | -2.70% | 182,487 |
| Jan 16, 2026 | 1,040.10 | 1,052.80 | 1,001.00 | 1,005.70 | 1,005.70 | -2.70% | 132,776 |
| Jan 14, 2026 | 1,063.30 | 1,086.80 | 1,023.10 | 1,033.60 | 1,033.60 | -2.51% | 242,043 |
| Jan 13, 2026 | 1,067.40 | 1,090.00 | 1,050.80 | 1,060.20 | 1,060.20 | 0.66% | 173,971 |
| Jan 12, 2026 | 1,078.70 | 1,087.10 | 1,040.00 | 1,053.30 | 1,053.30 | -1.60% | 282,662 |
| Jan 9, 2026 | 1,125.00 | 1,144.50 | 1,061.00 | 1,070.40 | 1,070.40 | -4.53% | 360,296 |
| Jan 8, 2026 | 1,220.30 | 1,222.00 | 1,110.00 | 1,121.20 | 1,121.20 | -7.78% | 398,177 |
| Jan 7, 2026 | 1,197.00 | 1,243.20 | 1,190.00 | 1,215.80 | 1,215.80 | 1.87% | 571,517 |
| Jan 6, 2026 | 1,260.00 | 1,328.80 | 1,171.00 | 1,193.50 | 1,193.50 | -4.35% | 3,300,192 |
| Jan 5, 2026 | 1,210.00 | 1,251.00 | 1,192.40 | 1,247.80 | 1,247.80 | 3.36% | 480,219 |
| Jan 2, 2026 | 1,210.00 | 1,231.00 | 1,175.10 | 1,207.20 | 1,207.20 | -0.11% | 225,485 |
| Jan 1, 2026 | 1,196.00 | 1,228.80 | 1,195.30 | 1,208.50 | 1,208.50 | 0.08% | 146,463 |
| Dec 31, 2025 | 1,194.00 | 1,215.00 | 1,186.00 | 1,207.50 | 1,207.50 | 1.65% | 215,703 |
| Dec 30, 2025 | 1,165.00 | 1,198.50 | 1,156.20 | 1,187.90 | 1,187.90 | 0.97% | 199,346 |
| Dec 29, 2025 | 1,196.40 | 1,220.00 | 1,161.50 | 1,176.50 | 1,176.50 | -1.66% | 439,115 |
| Dec 26, 2025 | 1,115.90 | 1,209.00 | 1,090.50 | 1,196.40 | 1,196.40 | 7.74% | 885,427 |
| Dec 24, 2025 | 1,044.90 | 1,136.90 | 1,032.10 | 1,110.40 | 1,110.40 | 7.43% | 815,685 |
| Dec 23, 2025 | 1,000.00 | 1,048.00 | 1,000.00 | 1,033.60 | 1,033.60 | 3.60% | 245,539 |
| Dec 22, 2025 | 1,016.10 | 1,020.00 | 992.10 | 997.70 | 997.70 | -0.45% | 83,355 |
| Dec 19, 2025 | 965.30 | 1,015.30 | 962.80 | 1,002.20 | 1,002.20 | 4.09% | 164,928 |
| Dec 18, 2025 | 978.90 | 978.90 | 946.80 | 962.80 | 962.80 | -0.34% | 67,481 |
| Dec 17, 2025 | 971.00 | 979.10 | 960.00 | 966.10 | 966.10 | -0.98% | 62,898 |
| Dec 16, 2025 | 994.00 | 994.00 | 970.00 | 975.70 | 975.70 | -1.50% | 71,174 |
| Dec 15, 2025 | 1,000.80 | 1,009.50 | 985.00 | 990.60 | 990.60 | -0.96% | 81,235 |
| Dec 12, 2025 | 995.00 | 1,010.30 | 985.70 | 1,000.20 | 1,000.20 | -0.29% | 84,223 |
| Dec 11, 2025 | 971.30 | 1,009.80 | 954.40 | 1,003.10 | 1,003.10 | 2.67% | 190,921 |
| Dec 10, 2025 | 1,015.00 | 1,019.90 | 964.00 | 977.00 | 977.00 | -3.36% | 179,387 |
| Dec 9, 2025 | 948.00 | 1,043.90 | 912.50 | 1,011.00 | 1,011.00 | 6.53% | 399,826 |
| Dec 8, 2025 | 955.90 | 984.00 | 936.40 | 949.00 | 949.00 | 0.11% | 171,203 |
| Dec 5, 2025 | 992.90 | 998.40 | 940.00 | 948.00 | 948.00 | -4.49% | 146,532 |
| Dec 4, 2025 | 1,018.90 | 1,018.90 | 985.00 | 992.60 | 992.60 | -1.88% | 116,279 |
| Dec 3, 2025 | 1,020.00 | 1,025.80 | 1,004.50 | 1,011.60 | 1,011.60 | -0.61% | 73,419 |
| Dec 2, 2025 | 1,026.40 | 1,056.90 | 1,012.00 | 1,017.80 | 1,017.80 | -0.84% | 157,232 |
| Dec 1, 2025 | 1,025.60 | 1,043.00 | 1,017.10 | 1,026.40 | 1,026.40 | 0.58% | 161,023 |
| Nov 28, 2025 | 1,047.60 | 1,047.60 | 1,007.60 | 1,020.50 | 1,020.50 | -2.30% | 162,504 |
| Nov 27, 2025 | 1,043.00 | 1,062.50 | 1,014.00 | 1,044.50 | 1,044.50 | 1.16% | 385,499 |
| Nov 26, 2025 | 1,002.90 | 1,059.00 | 985.20 | 1,032.50 | 1,032.50 | 3.78% | 643,710 |
| Nov 25, 2025 | 1,004.90 | 1,016.90 | 981.20 | 994.90 | 994.90 | -0.64% | 242,982 |