G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 684.00
+6.05 (0.89%)
Aug 26, 2025, 3:29 PM IST
G.M. Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 675.10 | 690.00 | 672.50 | 682.35 | 682.35 | 0.65% | 14,389 |
| Aug 25, 2025 | 680.00 | 683.50 | 675.25 | 677.95 | 677.95 | -0.34% | 8,946 |
| Aug 22, 2025 | 681.50 | 684.55 | 675.00 | 680.25 | 680.25 | -0.21% | 11,734 |
| Aug 21, 2025 | 689.00 | 692.75 | 680.05 | 681.65 | 681.65 | -0.79% | 18,759 |
| Aug 20, 2025 | 675.95 | 689.80 | 675.95 | 687.10 | 687.10 | 0.63% | 13,392 |
| Aug 19, 2025 | 671.50 | 685.25 | 671.50 | 682.80 | 682.80 | 1.48% | 18,230 |
| Aug 18, 2025 | 677.00 | 687.00 | 671.00 | 672.85 | 672.85 | -0.84% | 23,711 |
| Aug 14, 2025 | 687.85 | 687.85 | 673.80 | 678.55 | 678.55 | -0.12% | 12,435 |
| Aug 13, 2025 | 676.95 | 688.95 | 676.95 | 679.35 | 679.35 | -0.46% | 20,823 |
| Aug 12, 2025 | 675.75 | 692.85 | 675.75 | 682.50 | 682.50 | 0.75% | 15,597 |
| Aug 11, 2025 | 678.00 | 679.40 | 670.55 | 677.45 | 677.45 | -0.15% | 10,783 |
| Aug 8, 2025 | 682.00 | 686.00 | 675.50 | 678.45 | 678.45 | -1.17% | 15,874 |
| Aug 7, 2025 | 681.50 | 693.50 | 678.95 | 686.50 | 686.50 | 0.20% | 17,718 |
| Aug 6, 2025 | 682.05 | 693.25 | 681.50 | 685.15 | 685.15 | -0.61% | 15,048 |
| Aug 5, 2025 | 691.25 | 700.15 | 685.15 | 689.35 | 689.35 | -0.27% | 22,516 |
| Aug 4, 2025 | 676.05 | 697.95 | 672.90 | 691.25 | 691.25 | 1.84% | 25,123 |
| Aug 1, 2025 | 684.05 | 700.70 | 670.00 | 678.75 | 678.75 | -1.57% | 35,063 |
| Jul 31, 2025 | 683.00 | 703.40 | 683.00 | 689.60 | 689.60 | -0.91% | 27,398 |
| Jul 30, 2025 | 700.00 | 709.45 | 694.00 | 695.90 | 695.90 | -0.66% | 20,159 |
| Jul 29, 2025 | 705.00 | 718.10 | 688.50 | 700.50 | 700.50 | -1.57% | 46,148 |
| Jul 28, 2025 | 724.85 | 724.85 | 709.00 | 711.65 | 711.65 | -0.68% | 18,848 |
| Jul 25, 2025 | 721.00 | 737.00 | 713.75 | 716.50 | 716.50 | -0.95% | 43,325 |
| Jul 24, 2025 | 726.00 | 728.65 | 722.40 | 723.35 | 723.35 | -0.39% | 15,002 |
| Jul 23, 2025 | 730.00 | 731.75 | 721.85 | 726.20 | 726.20 | -0.83% | 15,485 |
| Jul 22, 2025 | 730.00 | 739.95 | 727.20 | 732.25 | 732.25 | 0.67% | 37,151 |
| Jul 21, 2025 | 721.20 | 733.60 | 721.20 | 727.40 | 727.40 | 0.06% | 16,413 |
| Jul 18, 2025 | 737.00 | 737.00 | 725.05 | 726.95 | 726.95 | -0.81% | 30,843 |
| Jul 17, 2025 | 734.00 | 740.55 | 731.00 | 732.90 | 732.90 | -0.27% | 22,110 |
| Jul 16, 2025 | 729.80 | 737.45 | 729.75 | 734.85 | 734.85 | 0.44% | 30,183 |
| Jul 15, 2025 | 760.00 | 765.00 | 728.80 | 731.65 | 731.65 | -3.42% | 277,615 |
| Jul 14, 2025 | 750.00 | 768.00 | 750.00 | 757.55 | 757.55 | 1.29% | 93,129 |
| Jul 11, 2025 | 743.55 | 755.90 | 743.55 | 747.90 | 747.90 | 0.59% | 33,513 |
| Jul 10, 2025 | 751.50 | 753.55 | 740.00 | 743.55 | 743.55 | -0.40% | 26,348 |
| Jul 9, 2025 | 755.35 | 759.90 | 744.00 | 746.50 | 746.50 | -0.68% | 23,740 |
| Jul 8, 2025 | 760.75 | 764.90 | 743.55 | 751.60 | 751.60 | -1.20% | 33,347 |
| Jul 7, 2025 | 757.00 | 767.95 | 754.80 | 760.75 | 760.75 | 0.61% | 33,886 |
| Jul 4, 2025 | 747.00 | 767.00 | 747.00 | 756.10 | 756.10 | 1.33% | 84,788 |
| Jul 3, 2025 | 744.00 | 756.90 | 737.00 | 746.15 | 746.15 | 0.48% | 56,935 |
| Jul 2, 2025 | 743.05 | 744.75 | 734.25 | 742.60 | 742.60 | 0.03% | 44,191 |
| Jul 1, 2025 | 737.00 | 747.70 | 737.00 | 742.35 | 742.35 | 0.11% | 46,856 |
| Jun 30, 2025 | 728.15 | 744.95 | 728.15 | 741.55 | 741.55 | 1.63% | 51,387 |
| Jun 27, 2025 | 733.80 | 735.80 | 727.20 | 729.65 | 729.65 | 0.05% | 36,182 |
| Jun 26, 2025 | 734.70 | 739.80 | 723.10 | 729.30 | 729.30 | -0.35% | 30,764 |
| Jun 25, 2025 | 734.90 | 739.50 | 728.10 | 731.85 | 731.85 | -0.02% | 21,047 |
| Jun 24, 2025 | 729.00 | 735.00 | 721.05 | 732.00 | 732.00 | 2.59% | 60,395 |
| Jun 23, 2025 | 714.75 | 718.00 | 706.25 | 713.50 | 713.50 | -0.67% | 37,266 |
| Jun 20, 2025 | 710.90 | 725.00 | 704.50 | 718.30 | 718.30 | 1.44% | 43,321 |
| Jun 19, 2025 | 723.50 | 733.00 | 706.10 | 708.10 | 708.10 | -1.88% | 55,567 |
| Jun 18, 2025 | 730.00 | 738.80 | 719.00 | 721.70 | 721.70 | -1.46% | 77,954 |
| Jun 17, 2025 | 738.80 | 750.00 | 729.00 | 732.40 | 732.40 | -1.05% | 76,539 |