G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 896.35
-17.85 (-1.95%)
Jun 3, 2026, 3:29 PM IST
G.M. Breweries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 958.00 | 970.00 | 952.10 | 956.10 | 946.79 | -0.10% | 39,854 |
| Apr 30, 2026 | 965.00 | 967.45 | 951.20 | 957.10 | 947.78 | -1.21% | 48,831 |
| Apr 29, 2026 | 970.05 | 977.70 | 965.10 | 968.85 | 959.41 | -0.13% | 33,619 |
| Apr 28, 2026 | 975.00 | 975.00 | 963.55 | 970.10 | 960.65 | -0.42% | 39,534 |
| Apr 27, 2026 | 960.10 | 975.95 | 956.60 | 974.20 | 964.71 | 1.37% | 41,637 |
| Apr 24, 2026 | 960.55 | 971.95 | 953.10 | 961.00 | 951.64 | -0.68% | 43,512 |
| Apr 23, 2026 | 975.95 | 975.95 | 965.50 | 967.60 | 958.18 | -0.60% | 46,980 |
| Apr 22, 2026 | 972.00 | 980.65 | 972.00 | 973.40 | 963.92 | -0.32% | 46,075 |
| Apr 21, 2026 | 971.00 | 981.95 | 971.00 | 976.55 | 967.04 | 0.22% | 48,780 |
| Apr 20, 2026 | 991.85 | 992.60 | 971.00 | 974.45 | 964.96 | -1.27% | 101,580 |
| Apr 17, 2026 | 971.05 | 996.40 | 971.00 | 986.95 | 977.34 | 1.31% | 147,074 |
| Apr 16, 2026 | 979.00 | 984.00 | 967.35 | 974.20 | 964.71 | 0.15% | 95,998 |
| Apr 15, 2026 | 982.00 | 998.40 | 970.00 | 972.70 | 963.23 | -0.03% | 148,804 |
| Apr 13, 2026 | 976.00 | 987.10 | 964.20 | 972.95 | 963.47 | -2.10% | 154,936 |
| Apr 10, 2026 | 1,002.05 | 1,017.40 | 991.00 | 993.85 | 984.17 | -0.45% | 195,555 |
| Apr 9, 2026 | 1,040.00 | 1,084.00 | 988.00 | 998.35 | 988.63 | -3.08% | 1,636,627 |
| Apr 8, 2026 | 1,060.00 | 1,062.80 | 1,016.20 | 1,030.05 | 1,020.02 | 0.49% | 238,927 |
| Apr 7, 2026 | 1,054.05 | 1,073.00 | 1,020.00 | 1,025.00 | 1,015.02 | -3.36% | 158,563 |
| Apr 6, 2026 | 1,067.85 | 1,074.50 | 1,023.65 | 1,060.60 | 1,050.27 | 0.52% | 154,609 |
| Apr 2, 2026 | 1,028.90 | 1,060.05 | 1,001.00 | 1,055.15 | 1,044.87 | 0.60% | 99,917 |
| Apr 1, 2026 | 1,020.00 | 1,056.30 | 1,005.00 | 1,048.90 | 1,038.68 | 6.76% | 108,257 |
| Mar 30, 2026 | 1,020.00 | 1,037.30 | 975.00 | 982.45 | 972.88 | -3.73% | 118,055 |
| Mar 27, 2026 | 1,050.00 | 1,081.25 | 1,015.25 | 1,020.50 | 1,010.56 | -3.64% | 120,242 |
| Mar 25, 2026 | 1,050.00 | 1,085.00 | 1,050.00 | 1,059.00 | 1,048.69 | 1.92% | 129,748 |
| Mar 24, 2026 | 1,020.00 | 1,059.30 | 1,002.50 | 1,039.00 | 1,028.88 | 4.79% | 147,838 |
| Mar 23, 2026 | 982.00 | 1,016.70 | 975.80 | 991.55 | 981.89 | -1.44% | 111,730 |
| Mar 20, 2026 | 1,002.50 | 1,032.45 | 1,002.00 | 1,006.05 | 996.25 | 0.75% | 73,692 |
| Mar 19, 2026 | 1,004.00 | 1,028.55 | 990.00 | 998.60 | 988.87 | -2.91% | 79,522 |
| Mar 18, 2026 | 980.00 | 1,060.00 | 974.30 | 1,028.55 | 1,018.53 | 6.77% | 320,295 |