G.M. Breweries Limited (NSE:GMBREW)
India flag India · Delayed Price · Currency is INR
678.75
-10.85 (-1.57%)
Aug 1, 2025, 3:30 PM IST

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025684.05700.70670.00678.75678.75-1.57%35,063
Jul 31, 2025683.00703.40683.00689.60689.60-0.91%27,398
Jul 30, 2025700.00709.45694.00695.90695.90-0.66%20,159
Jul 29, 2025705.00718.10688.50700.50700.50-1.57%46,148
Jul 28, 2025724.85724.85709.00711.65711.65-0.68%18,848
Jul 25, 2025721.00737.00713.75716.50716.50-0.95%43,325
Jul 24, 2025726.00728.65722.40723.35723.35-0.39%15,002
Jul 23, 2025730.00731.75721.85726.20726.20-0.83%15,485
Jul 22, 2025730.00739.95727.20732.25732.250.67%37,151
Jul 21, 2025721.20733.60721.20727.40727.400.06%16,413
Jul 18, 2025737.00737.00725.05726.95726.95-0.81%30,843
Jul 17, 2025734.00740.55731.00732.90732.90-0.27%22,110
Jul 16, 2025729.80737.45729.75734.85734.850.44%30,183
Jul 15, 2025760.00765.00728.80731.65731.65-3.42%277,615
Jul 14, 2025750.00768.00750.00757.55757.551.29%93,129
Jul 11, 2025743.55755.90743.55747.90747.900.59%33,513
Jul 10, 2025751.50753.55740.00743.55743.55-0.40%26,348
Jul 9, 2025755.35759.90744.00746.50746.50-0.68%23,740
Jul 8, 2025760.75764.90743.55751.60751.60-1.20%33,347
Jul 7, 2025757.00767.95754.80760.75760.750.61%33,886
Jul 4, 2025747.00767.00747.00756.10756.101.33%84,788
Jul 3, 2025744.00756.90737.00746.15746.150.48%56,935
Jul 2, 2025743.05744.75734.25742.60742.600.03%44,191
Jul 1, 2025737.00747.70737.00742.35742.350.11%46,856
Jun 30, 2025728.15744.95728.15741.55741.551.63%51,387
Jun 27, 2025733.80735.80727.20729.65729.650.05%36,182
Jun 26, 2025734.70739.80723.10729.30729.30-0.35%30,764
Jun 25, 2025734.90739.50728.10731.85731.85-0.02%21,047
Jun 24, 2025729.00735.00721.05732.00732.002.59%60,395
Jun 23, 2025714.75718.00706.25713.50713.50-0.67%37,266
Jun 20, 2025710.90725.00704.50718.30718.301.44%43,321
Jun 19, 2025723.50733.00706.10708.10708.10-1.88%55,567
Jun 18, 2025730.00738.80719.00721.70721.70-1.46%77,954
Jun 17, 2025738.80750.00729.00732.40732.40-1.05%76,539
Jun 16, 2025745.00758.05715.15740.15740.150.07%129,986
Jun 13, 2025742.65753.40735.00739.65739.65-2.07%164,876
Jun 12, 2025795.25804.00747.65755.30755.30-4.90%378,851
Jun 11, 2025730.00860.55725.00794.25794.2510.75%4,635,327
Jun 10, 2025724.10726.00714.70717.15717.150.01%21,707
Jun 9, 2025714.90729.70705.95717.10717.100.93%44,971
Jun 6, 2025716.90716.90708.65710.50710.50-0.14%13,362
Jun 5, 2025710.15722.65708.00711.50711.50-0.26%19,097
Jun 4, 2025715.00728.00710.00713.35713.350.59%19,172
Jun 3, 2025712.50720.00707.30709.15709.150.13%22,685
Jun 2, 2025706.00719.45702.85708.25708.250.58%29,363
May 30, 2025707.90707.90698.65704.20704.200.08%20,690
May 29, 2025712.90714.80695.00703.65703.65-0.73%25,949
May 28, 2025715.00716.45706.60708.80708.80-0.52%18,065
May 27, 2025705.10717.00705.00712.50712.500.15%22,095
May 26, 2025715.00718.15709.40711.45711.45-0.66%19,509