G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 840.00
+0.95 (0.11%)
Nov 6, 2026, 3:30 PM IST
G.M. Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 839.05 | 840.40 | 823.50 | 840.00 | 840.00 | 0.11% | 21,721 |
| Nov 5, 2026 | 835.00 | 846.20 | 833.55 | 839.05 | 839.05 | 1.11% | 20,722 |
| Nov 4, 2026 | 792.40 | 835.00 | 791.55 | 829.80 | 829.80 | 4.72% | 28,968 |
| Nov 3, 2026 | 799.90 | 807.60 | 776.00 | 792.40 | 792.40 | 0.15% | 15,055 |
| Nov 2, 2026 | 785.75 | 805.95 | 781.60 | 791.20 | 791.20 | 0.69% | 27,083 |
| Oct 30, 2026 | 804.60 | 804.60 | 780.00 | 785.80 | 785.80 | -2.34% | 19,033 |
| Oct 29, 2026 | 801.00 | 810.95 | 798.35 | 804.60 | 804.60 | -0.22% | 13,867 |
| Oct 28, 2026 | 806.00 | 818.10 | 793.60 | 806.35 | 806.35 | 0.17% | 18,561 |
| Oct 27, 2026 | 780.30 | 810.00 | 775.00 | 804.95 | 804.95 | 3.08% | 29,588 |
| Oct 26, 2026 | 792.95 | 793.90 | 775.05 | 780.90 | 780.90 | -1.25% | 30,751 |
| Oct 23, 2026 | 826.10 | 831.35 | 786.00 | 790.80 | 790.80 | -4.26% | 44,675 |
| Oct 22, 2026 | 837.00 | 840.15 | 825.00 | 826.00 | 826.00 | -1.86% | 24,528 |
| Oct 21, 2026 | 857.95 | 860.00 | 834.50 | 841.65 | 841.65 | -1.70% | 33,497 |
| Oct 19, 2026 | 865.05 | 865.80 | 853.00 | 856.20 | 856.20 | -1.33% | 22,937 |
| Oct 16, 2026 | 868.70 | 879.65 | 860.35 | 867.75 | 867.75 | -0.11% | 24,758 |
| Oct 15, 2026 | 876.55 | 881.45 | 861.55 | 868.70 | 868.70 | -0.90% | 45,277 |
| Oct 14, 2026 | 869.00 | 882.70 | 868.80 | 876.55 | 876.55 | 0.81% | 24,486 |
| Oct 13, 2026 | 877.90 | 878.90 | 865.00 | 869.55 | 869.55 | -0.95% | 32,422 |
| Oct 12, 2026 | 881.00 | 898.35 | 872.60 | 877.90 | 877.90 | -0.89% | 44,605 |
| Oct 9, 2026 | 910.00 | 928.50 | 881.55 | 885.75 | 885.75 | -0.19% | 239,875 |
| Oct 8, 2026 | 988.00 | 1,010.00 | 880.00 | 887.45 | 887.45 | -9.90% | 1,154,788 |
| Oct 7, 2026 | 979.00 | 997.95 | 972.45 | 984.95 | 984.95 | 0.37% | 152,275 |
| Oct 6, 2026 | 947.90 | 985.00 | 945.00 | 981.35 | 981.35 | 3.53% | 66,739 |
| Oct 5, 2026 | 964.00 | 972.00 | 946.00 | 947.90 | 947.90 | -0.43% | 74,566 |
| Oct 1, 2026 | 961.00 | 974.45 | 939.00 | 952.00 | 952.00 | -1.55% | 55,565 |
| Sep 30, 2026 | 962.95 | 981.00 | 960.00 | 966.95 | 966.95 | 0.42% | 39,378 |
| Sep 29, 2026 | 966.45 | 981.00 | 953.15 | 962.95 | 962.95 | -0.38% | 36,309 |
| Sep 28, 2026 | 978.80 | 983.95 | 963.00 | 966.60 | 966.60 | -1.25% | 61,090 |
| Sep 25, 2026 | 967.25 | 986.75 | 960.50 | 978.80 | 978.80 | 1.19% | 73,282 |
| Sep 24, 2026 | 968.00 | 978.30 | 952.00 | 967.25 | 967.25 | -0.11% | 51,293 |
| Sep 23, 2026 | 948.05 | 973.00 | 945.10 | 968.30 | 968.30 | 2.14% | 49,050 |
| Sep 22, 2026 | 947.00 | 959.25 | 942.70 | 948.05 | 948.05 | 0.11% | 20,472 |
| Sep 21, 2026 | 953.95 | 961.00 | 941.00 | 947.00 | 947.00 | -0.73% | 23,836 |
| Sep 18, 2026 | 937.05 | 964.95 | 934.00 | 953.95 | 953.95 | 1.80% | 70,274 |
| Sep 17, 2026 | 912.00 | 949.60 | 905.00 | 937.05 | 937.05 | 2.67% | 45,315 |
| Sep 16, 2026 | 905.70 | 917.00 | 883.05 | 912.65 | 912.65 | 0.77% | 29,171 |
| Sep 15, 2026 | 910.00 | 914.00 | 901.60 | 905.70 | 905.70 | -0.57% | 19,543 |
| Sep 11, 2026 | 910.00 | 921.95 | 900.50 | 910.90 | 910.90 | -0.18% | 21,159 |
| Sep 10, 2026 | 917.70 | 926.00 | 911.00 | 912.50 | 912.50 | -0.57% | 19,971 |
| Sep 9, 2026 | 927.70 | 927.75 | 912.90 | 917.70 | 917.70 | -1.08% | 23,995 |
| Sep 8, 2026 | 941.40 | 941.40 | 921.35 | 927.75 | 927.75 | -1.45% | 20,463 |
| Sep 7, 2026 | 915.10 | 951.00 | 914.10 | 941.40 | 941.40 | 2.34% | 90,903 |
| Sep 4, 2026 | 910.00 | 924.95 | 910.00 | 919.85 | 919.85 | 1.02% | 40,347 |
| Sep 3, 2026 | 885.10 | 927.45 | 885.05 | 910.55 | 910.55 | 2.84% | 59,999 |
| Sep 2, 2026 | 876.00 | 889.90 | 871.00 | 885.40 | 885.40 | 1.05% | 19,456 |
| Sep 1, 2026 | 877.25 | 880.00 | 873.05 | 876.20 | 876.20 | -0.12% | 14,995 |
| Aug 31, 2026 | 881.00 | 883.40 | 852.55 | 877.25 | 877.25 | -1.48% | 34,709 |
| Aug 28, 2026 | 890.10 | 895.95 | 886.55 | 890.40 | 890.40 | -0.15% | 8,173 |
| Aug 27, 2026 | 898.60 | 899.00 | 890.00 | 891.70 | 891.70 | -0.18% | 19,492 |
| Aug 26, 2026 | 889.00 | 899.85 | 883.50 | 893.30 | 893.30 | 0.65% | 22,004 |