G.M. Breweries Limited (NSE:GMBREW)
India · Delayed Price · Currency is INR 916.95
-10.80 (-1.16%)
Sep 9, 2026, 1:20 PM IST
G.M. Breweries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 927.70 | 927.75 | 912.90 | 918.00 | - | -1.05% | 12,067 |
| 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 |
| Aug 25, 2026 | 877.85 | 894.40 | 877.85 | 887.55 | 887.55 | 1.10% | 12,829 |
| Aug 24, 2026 | 873.00 | 899.80 | 873.00 | 877.85 | 877.85 | -1.06% | 25,016 |
| Aug 21, 2026 | 886.00 | 889.00 | 880.00 | 887.25 | 887.25 | 0.46% | 8,270 |
| Aug 20, 2026 | 877.85 | 886.00 | 877.55 | 883.20 | 883.20 | 1.11% | 17,059 |
| 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 |