G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 909.60
-3.60 (-0.39%)
Jul 15, 2026, 3:29 PM IST
G.M. Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 866.65 | 899.50 | 866.45 | 894.25 | 894.25 | 3.54% | 41,400 |
| Jun 8, 2026 | 866.00 | 880.60 | 860.00 | 863.70 | 863.70 | -1.63% | 38,870 |
| Jun 5, 2026 | 898.00 | 898.00 | 874.25 | 878.00 | 878.00 | -0.90% | 49,478 |
| Jun 4, 2026 | 896.95 | 905.40 | 882.00 | 886.00 | 886.00 | -1.15% | 46,769 |
| Jun 3, 2026 | 915.20 | 921.25 | 894.00 | 896.35 | 896.35 | -1.95% | 34,403 |
| Jun 2, 2026 | 905.65 | 922.45 | 898.10 | 914.20 | 914.20 | 1.13% | 27,579 |
| Jun 1, 2026 | 918.55 | 930.45 | 900.05 | 903.95 | 903.95 | -2.63% | 42,687 |
| May 29, 2026 | 945.00 | 949.80 | 920.10 | 928.40 | 928.40 | -1.89% | 28,764 |
| May 27, 2026 | 949.00 | 965.00 | 940.00 | 946.25 | 946.25 | -0.32% | 28,285 |
| May 26, 2026 | 941.00 | 969.00 | 932.35 | 949.25 | 949.25 | 0.73% | 71,090 |
| May 25, 2026 | 925.00 | 963.00 | 919.65 | 942.35 | 942.35 | 2.12% | 71,508 |
| May 22, 2026 | 940.90 | 940.90 | 917.00 | 922.80 | 922.80 | -1.92% | 27,394 |
| May 21, 2026 | 930.00 | 950.45 | 920.50 | 940.90 | 940.90 | 2.83% | 72,447 |
| May 20, 2026 | 907.50 | 928.00 | 898.00 | 924.00 | 915.00 | 1.81% | 36,141 |
| May 19, 2026 | 908.00 | 929.20 | 903.15 | 907.55 | 898.71 | 0.30% | 54,145 |
| May 18, 2026 | 880.00 | 915.90 | 873.00 | 904.80 | 895.99 | 2.21% | 73,709 |
| May 15, 2026 | 909.55 | 913.20 | 881.00 | 885.25 | 876.63 | -1.62% | 43,224 |
| May 14, 2026 | 901.00 | 914.55 | 893.30 | 899.80 | 891.04 | 0.01% | 40,497 |
| May 13, 2026 | 916.05 | 928.05 | 886.25 | 899.75 | 890.99 | -1.71% | 78,049 |
| May 12, 2026 | 945.00 | 956.20 | 903.50 | 915.40 | 906.48 | -3.41% | 72,765 |
| May 11, 2026 | 960.00 | 964.00 | 945.00 | 947.75 | 938.52 | -2.07% | 57,181 |
| May 8, 2026 | 970.00 | 975.00 | 965.25 | 967.80 | 958.37 | -0.23% | 40,667 |
| May 7, 2026 | 968.15 | 975.50 | 964.00 | 970.00 | 960.55 | 0.19% | 47,878 |
| May 6, 2026 | 969.00 | 972.00 | 957.00 | 968.15 | 958.72 | 0.65% | 46,404 |
| May 5, 2026 | 952.50 | 965.00 | 950.40 | 961.90 | 952.53 | 0.61% | 26,719 |