G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 882.85
+9.35 (1.07%)
Aug 20, 2026, 9:26 AM IST
G.M. Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 880.30 | 884.60 | 871.00 | 873.50 | 873.50 | -0.77% | 23,678 |
| Aug 18, 2026 | 891.35 | 906.45 | 875.00 | 880.30 | 880.30 | -1.24% | 83,951 |
| Aug 17, 2026 | 891.00 | 898.75 | 890.00 | 891.35 | 891.35 | -0.38% | 20,757 |
| Aug 14, 2026 | 892.65 | 899.95 | 892.00 | 894.75 | 894.75 | -0.20% | 11,904 |
| Aug 13, 2026 | 896.00 | 899.95 | 891.00 | 896.55 | 896.55 | 0.06% | 17,801 |
| Aug 12, 2026 | 900.00 | 904.45 | 890.00 | 896.00 | 896.00 | -0.44% | 19,757 |
| Aug 11, 2026 | 900.00 | 906.10 | 894.55 | 900.00 | 900.00 | -0.12% | 13,771 |
| Aug 10, 2026 | 905.00 | 913.20 | 898.00 | 901.10 | 901.10 | -0.80% | 23,827 |
| Aug 7, 2026 | 915.55 | 915.55 | 905.00 | 908.35 | 908.35 | 0.09% | 14,193 |
| Aug 6, 2026 | 908.95 | 914.00 | 905.55 | 907.50 | 907.50 | -0.08% | 18,095 |
| Aug 5, 2026 | 900.80 | 911.45 | 900.80 | 908.20 | 908.20 | 0.83% | 16,887 |
| Aug 4, 2026 | 895.05 | 905.00 | 895.05 | 900.75 | 900.75 | 0.51% | 16,288 |
| Aug 3, 2026 | 902.65 | 906.45 | 895.00 | 896.20 | 896.20 | -0.23% | 28,514 |
| Jul 31, 2026 | 905.30 | 910.60 | 895.60 | 898.30 | 898.30 | -0.28% | 20,740 |
| Jul 30, 2026 | 902.50 | 915.00 | 895.05 | 900.80 | 900.80 | -0.19% | 22,557 |
| Jul 29, 2026 | 894.80 | 905.00 | 892.40 | 902.50 | 902.50 | 1.13% | 13,636 |
| Jul 28, 2026 | 900.60 | 906.20 | 886.05 | 892.40 | 892.40 | -1.46% | 29,670 |
| Jul 27, 2026 | 913.95 | 913.95 | 897.00 | 905.60 | 905.60 | 0.13% | 14,741 |
| Jul 24, 2026 | 900.00 | 908.75 | 892.00 | 904.45 | 904.45 | 0.02% | 22,393 |
| Jul 23, 2026 | 918.80 | 918.80 | 902.05 | 904.30 | 904.30 | -1.20% | 16,308 |
| Jul 22, 2026 | 917.95 | 925.00 | 902.05 | 915.30 | 915.30 | 0.44% | 34,979 |
| Jul 21, 2026 | 920.00 | 923.00 | 907.50 | 911.30 | 911.30 | -1.21% | 28,393 |
| Jul 20, 2026 | 895.10 | 924.90 | 894.05 | 922.50 | 922.50 | 2.55% | 82,588 |
| Jul 17, 2026 | 905.25 | 908.60 | 895.10 | 899.60 | 899.60 | -1.21% | 39,823 |
| Jul 16, 2026 | 912.80 | 918.85 | 909.00 | 910.65 | 910.65 | 0.12% | 28,539 |
| Jul 15, 2026 | 922.90 | 922.90 | 909.00 | 909.60 | 909.60 | -0.39% | 36,913 |
| Jul 14, 2026 | 917.00 | 927.45 | 908.05 | 913.20 | 913.20 | -0.41% | 56,019 |
| Jul 13, 2026 | 937.95 | 942.15 | 915.00 | 916.95 | 916.95 | -2.44% | 137,100 |
| Jul 10, 2026 | 965.50 | 981.60 | 935.50 | 939.85 | 939.85 | -2.66% | 198,691 |
| Jul 9, 2026 | 965.50 | 1,020.65 | 952.55 | 965.55 | 965.55 | 0.61% | 1,043,341 |
| Jul 8, 2026 | 970.00 | 991.00 | 948.00 | 959.70 | 959.70 | -1.91% | 95,766 |
| Jul 7, 2026 | 999.00 | 1,004.90 | 970.15 | 978.40 | 978.40 | -0.78% | 104,883 |
| Jul 6, 2026 | 989.45 | 990.95 | 961.20 | 986.10 | 986.10 | 0.87% | 109,609 |
| Jul 3, 2026 | 981.00 | 993.00 | 970.60 | 977.60 | 977.60 | -0.24% | 48,992 |
| Jul 2, 2026 | 967.10 | 989.10 | 966.20 | 979.95 | 979.95 | 1.53% | 69,939 |
| Jul 1, 2026 | 960.00 | 984.35 | 956.70 | 965.15 | 965.15 | 0.94% | 63,096 |
| Jun 30, 2026 | 944.90 | 964.55 | 942.00 | 956.20 | 956.20 | 1.56% | 60,834 |
| Jun 29, 2026 | 922.00 | 970.00 | 921.05 | 941.50 | 941.50 | 1.68% | 82,218 |
| Jun 25, 2026 | 937.00 | 948.00 | 920.60 | 925.90 | 925.90 | -0.67% | 45,085 |
| Jun 24, 2026 | 927.05 | 936.70 | 922.00 | 932.15 | 932.15 | 0.90% | 27,424 |
| Jun 23, 2026 | 925.15 | 935.00 | 906.25 | 923.80 | 923.80 | 0.60% | 65,923 |
| Jun 22, 2026 | 927.00 | 933.65 | 915.20 | 918.30 | 918.30 | -0.22% | 32,601 |
| Jun 19, 2026 | 922.35 | 933.70 | 913.30 | 920.35 | 920.35 | -0.22% | 23,584 |
| Jun 18, 2026 | 920.00 | 948.50 | 910.50 | 922.35 | 922.35 | 0.45% | 78,430 |
| Jun 17, 2026 | 912.00 | 923.50 | 911.00 | 918.20 | 918.20 | 0.87% | 22,352 |
| Jun 16, 2026 | 924.00 | 924.00 | 903.10 | 910.25 | 910.25 | -0.39% | 35,986 |
| Jun 15, 2026 | 908.00 | 932.40 | 907.00 | 913.85 | 913.85 | 1.65% | 31,758 |
| Jun 12, 2026 | 887.30 | 903.70 | 882.20 | 899.05 | 899.05 | 3.18% | 34,918 |
| Jun 11, 2026 | 876.00 | 883.40 | 862.00 | 871.30 | 871.30 | -0.97% | 23,264 |
| Jun 10, 2026 | 900.00 | 911.05 | 877.00 | 879.80 | 879.80 | -1.62% | 26,597 |