G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 973.40
-3.15 (-0.32%)
Apr 22, 2026, 3:29 PM IST
G.M. Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 972.00 | 980.65 | 972.00 | 973.40 | 973.40 | -0.32% | 46,075 |
| Apr 21, 2026 | 971.00 | 981.95 | 971.00 | 976.55 | 976.55 | 0.22% | 48,780 |
| Apr 20, 2026 | 991.85 | 992.60 | 971.00 | 974.45 | 974.45 | -1.27% | 101,580 |
| Apr 17, 2026 | 971.05 | 996.40 | 971.00 | 986.95 | 986.95 | 1.31% | 147,074 |
| Apr 16, 2026 | 979.00 | 984.00 | 967.35 | 974.20 | 974.20 | 0.15% | 95,998 |
| Apr 15, 2026 | 982.00 | 998.40 | 970.00 | 972.70 | 972.70 | -0.03% | 148,804 |
| Apr 13, 2026 | 976.00 | 987.10 | 964.20 | 972.95 | 972.95 | -2.10% | 154,936 |
| Apr 10, 2026 | 1,002.05 | 1,017.40 | 991.00 | 993.85 | 993.85 | -0.45% | 195,555 |
| Apr 9, 2026 | 1,040.00 | 1,084.00 | 988.00 | 998.35 | 998.35 | -3.08% | 1,636,627 |
| Apr 8, 2026 | 1,060.00 | 1,062.80 | 1,016.20 | 1,030.05 | 1,030.05 | 0.49% | 238,927 |
| Apr 7, 2026 | 1,054.05 | 1,073.00 | 1,020.00 | 1,025.00 | 1,025.00 | -3.36% | 158,563 |
| Apr 6, 2026 | 1,067.85 | 1,074.50 | 1,023.65 | 1,060.60 | 1,060.60 | 0.52% | 154,609 |
| Apr 2, 2026 | 1,028.90 | 1,060.05 | 1,001.00 | 1,055.15 | 1,055.15 | 0.60% | 99,917 |
| Apr 1, 2026 | 1,020.00 | 1,056.30 | 1,005.00 | 1,048.90 | 1,048.90 | 6.76% | 108,257 |
| Mar 30, 2026 | 1,020.00 | 1,037.30 | 975.00 | 982.45 | 982.45 | -3.73% | 118,055 |
| Mar 27, 2026 | 1,050.00 | 1,081.25 | 1,015.25 | 1,020.50 | 1,020.50 | -3.64% | 120,242 |
| Mar 25, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,059.00 | 1,059.00 | 1.92% | 129,748 |
| Mar 24, 2026 | 1,020.00 | 1,059.30 | 1,002.50 | 1,039.00 | 1,039.00 | 4.79% | 147,838 |
| Mar 23, 2026 | 982.00 | 1,016.70 | 975.80 | 991.55 | 991.55 | -1.44% | 111,730 |
| Mar 20, 2026 | 1,002.50 | 1,032.45 | 1,002.00 | 1,006.05 | 1,006.05 | 0.75% | 73,692 |
| Mar 19, 2026 | 1,004.00 | 1,028.55 | 990.00 | 998.60 | 998.60 | -2.91% | 79,522 |
| Mar 18, 2026 | 980.00 | 1,060.00 | 974.30 | 1,028.55 | 1,028.55 | 6.77% | 320,295 |
| Mar 17, 2026 | 972.00 | 994.95 | 952.00 | 963.35 | 963.35 | -0.39% | 145,443 |
| Mar 16, 2026 | 974.55 | 992.90 | 951.45 | 967.15 | 967.15 | 0.33% | 83,505 |
| Mar 13, 2026 | 985.00 | 997.85 | 960.00 | 964.00 | 964.00 | -3.66% | 56,650 |
| Mar 12, 2026 | 1,001.00 | 1,014.60 | 990.00 | 1,000.65 | 1,000.65 | -0.92% | 46,765 |
| Mar 11, 2026 | 991.10 | 1,033.75 | 991.10 | 1,009.90 | 1,009.90 | 1.39% | 117,582 |
| Mar 10, 2026 | 986.50 | 1,010.00 | 970.05 | 996.10 | 996.10 | 3.30% | 56,860 |
| Mar 9, 2026 | 961.00 | 976.65 | 951.00 | 964.30 | 964.30 | -2.80% | 48,875 |
| Mar 6, 2026 | 955.00 | 1,017.90 | 955.00 | 992.05 | 992.05 | 2.84% | 133,485 |
| Mar 5, 2026 | 960.35 | 971.10 | 950.00 | 964.65 | 964.65 | 0.94% | 54,649 |
| Mar 4, 2026 | 958.90 | 971.90 | 945.10 | 955.65 | 955.65 | -2.32% | 58,456 |
| Mar 2, 2026 | 950.50 | 994.90 | 950.50 | 978.35 | 978.35 | -1.72% | 82,158 |
| Feb 27, 2026 | 1,006.00 | 1,007.75 | 992.40 | 995.50 | 995.50 | -1.17% | 36,229 |
| Feb 26, 2026 | 1,020.00 | 1,020.00 | 997.00 | 1,007.30 | 1,007.30 | 0.59% | 49,612 |
| Feb 25, 2026 | 1,014.00 | 1,034.00 | 995.00 | 1,001.35 | 1,001.35 | -0.38% | 74,911 |
| Feb 24, 2026 | 1,012.00 | 1,027.95 | 990.00 | 1,005.20 | 1,005.20 | -2.61% | 74,038 |
| Feb 23, 2026 | 1,022.00 | 1,046.80 | 1,017.70 | 1,032.15 | 1,032.15 | 1.05% | 55,779 |
| Feb 20, 2026 | 1,020.85 | 1,029.90 | 1,010.00 | 1,021.45 | 1,021.45 | 0.06% | 46,532 |
| Feb 19, 2026 | 1,079.95 | 1,079.95 | 1,012.00 | 1,020.85 | 1,020.85 | -2.97% | 78,666 |
| Feb 18, 2026 | 1,052.00 | 1,060.30 | 1,044.45 | 1,052.15 | 1,052.15 | -0.01% | 58,546 |
| Feb 17, 2026 | 1,037.00 | 1,068.00 | 1,026.55 | 1,052.25 | 1,052.25 | 1.73% | 66,396 |
| Feb 16, 2026 | 1,011.10 | 1,040.95 | 1,001.00 | 1,034.35 | 1,034.35 | 2.04% | 63,093 |
| Feb 13, 2026 | 1,038.00 | 1,038.00 | 1,010.10 | 1,013.65 | 1,013.65 | -2.67% | 71,372 |
| Feb 12, 2026 | 1,038.45 | 1,066.00 | 1,027.60 | 1,041.45 | 1,041.45 | 0.32% | 91,368 |
| Feb 11, 2026 | 1,050.00 | 1,061.60 | 1,030.00 | 1,038.10 | 1,038.10 | -1.13% | 72,571 |
| Feb 10, 2026 | 1,060.65 | 1,089.00 | 1,044.55 | 1,050.00 | 1,050.00 | -1.00% | 160,237 |
| Feb 9, 2026 | 1,070.00 | 1,070.00 | 1,032.20 | 1,060.65 | 1,060.65 | 2.61% | 125,242 |
| Feb 6, 2026 | 1,010.05 | 1,048.00 | 993.90 | 1,033.70 | 1,033.70 | 1.64% | 105,369 |
| Feb 5, 2026 | 1,051.00 | 1,054.70 | 1,010.00 | 1,017.00 | 1,017.00 | -4.07% | 129,321 |