NSE - Delayed Quote
INR
G.M. Breweries Limited (GMBREW.NS)
792.40
+1.20
(+0.15%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
799.90
807.60
776.00
792.40
792.40
15,002
Nov 2, 2026
785.75
805.95
781.60
791.20
791.20
27,083
Oct 30, 2026
804.60
804.60
780.00
785.80
785.80
19,033
Oct 29, 2026
801.00
810.95
798.35
804.60
804.60
13,867
Oct 28, 2026
806.00
818.10
793.60
806.35
806.35
18,561
Oct 27, 2026
780.30
810.00
775.00
804.95
804.95
29,588
Oct 26, 2026
792.95
793.90
775.05
780.90
780.90
30,751
Oct 23, 2026
826.10
831.35
786.00
790.80
790.80
44,675
Oct 22, 2026
837.00
840.15
825.00
826.00
826.00
24,528
Oct 21, 2026
857.95
860.00
834.50
841.65
841.65
33,497
Oct 19, 2026
865.05
865.80
853.00
856.20
856.20
22,937
Oct 16, 2026
868.70
879.65
860.35
867.75
867.75
24,758
Oct 15, 2026
876.55
881.45
861.55
868.70
868.70
45,277
Oct 14, 2026
869.00
882.70
868.80
876.55
876.55
24,486
Oct 13, 2026
877.90
878.90
865.00
869.55
869.55
32,422
Oct 12, 2026
881.00
898.35
872.60
877.90
877.90
44,605
Oct 9, 2026
910.00
928.50
881.55
885.75
885.75
239,875
Oct 8, 2026
988.00
1,010.00
880.00
887.45
887.45
1,154,788
Oct 7, 2026
979.00
997.95
972.45
984.95
984.95
152,275
Oct 6, 2026
947.90
985.00
945.00
981.35
981.35
66,739
Oct 5, 2026
964.00
972.00
946.00
947.90
947.90
74,566
Oct 1, 2026
961.00
974.45
939.00
952.00
952.00
55,565
Sep 30, 2026
962.95
981.00
960.00
966.95
966.95
39,378
Sep 29, 2026
966.45
981.00
953.15
962.95
962.95
36,309
Sep 28, 2026
978.80
983.95
963.00
966.60
966.60
61,090
Sep 25, 2026
967.25
986.75
960.50
978.80
978.80
73,282
Sep 24, 2026
968.00
978.30
952.00
967.25
967.25
51,293
Sep 23, 2026
948.05
973.00
945.10
968.30
968.30
49,050
Sep 22, 2026
947.00
959.25
942.70
948.05
948.05
20,472
Sep 21, 2026
953.95
961.00
941.00
947.00
947.00
23,836
Sep 18, 2026
937.05
964.95
934.00
953.95
953.95
70,274
Sep 17, 2026
912.00
949.60
905.00
937.05
937.05
45,315
Sep 16, 2026
905.70
917.00
883.05
912.65
912.65
29,171
Sep 15, 2026
910.00
914.00
901.60
905.70
905.70
19,543
Sep 11, 2026
910.00
921.95
900.50
910.90
910.90
21,159
Sep 10, 2026
917.70
926.00
911.00
912.50
912.50
19,971
Sep 9, 2026
927.70
927.75
912.90
917.70
917.70
23,995
Sep 8, 2026
941.40
941.40
921.35
927.75
927.75
20,463
Sep 7, 2026
915.10
951.00
914.10
941.40
941.40
90,903
Sep 4, 2026
910.00
924.95
910.00
919.85
919.85
40,347
Sep 3, 2026
885.10
927.45
885.05
910.55
910.55
59,999
Sep 2, 2026
876.00
889.90
871.00
885.40
885.40
19,456
Sep 1, 2026
877.25
880.00
873.05
876.20
876.20
14,995
Aug 31, 2026
881.00
883.40
852.55
877.25
877.25
34,709
Aug 28, 2026
890.10
895.95
886.55
890.40
890.40
8,173
Aug 27, 2026
898.60
899.00
890.00
891.70
891.70
19,492
Aug 26, 2026
889.00
899.85
883.50
893.30
893.30
22,004
Aug 25, 2026
877.85
894.40
877.85
887.55
887.55
12,829
Aug 24, 2026
873.00
899.80
873.00
877.85
877.85
25,016
Aug 21, 2026
886.00
889.00
880.00
887.25
887.25
8,270
Aug 20, 2026
877.85
886.00
877.55
883.20
883.20
17,059
Aug 19, 2026
880.30
884.60
871.00
873.50
873.50
23,678
Aug 18, 2026
891.35
906.45
875.00
880.30
880.30
83,951
Aug 17, 2026
891.00
898.75
890.00
891.35
891.35
20,757
Aug 14, 2026
892.65
899.95
892.00
894.75
894.75
11,904
Aug 13, 2026
896.00
899.95
891.00
896.55
896.55
17,801
Aug 12, 2026
900.00
904.45
890.00
896.00
896.00
19,757
Aug 11, 2026
900.00
906.10
894.55
900.00
900.00
13,771
Aug 10, 2026
905.00
913.20
898.00
901.10
901.10
23,827
Aug 7, 2026
915.55
915.55
905.00
908.35
908.35
14,193
Aug 6, 2026
908.95
914.00
905.55
907.50
907.50
18,095
Aug 5, 2026
900.80
911.45
900.80
908.20
908.20
16,887
Aug 4, 2026
895.05
905.00
895.05
900.75
900.75
16,288
Aug 3, 2026
902.65
906.45
895.00
896.20
896.20
28,514
Jul 31, 2026
905.30
910.60
895.60
898.30
898.30
20,740
Jul 30, 2026
902.50
915.00
895.05
900.80
900.80
22,557
Jul 29, 2026
894.80
905.00
892.40
902.50
902.50
13,636
Jul 28, 2026
900.60
906.20
886.05
892.40
892.40
29,670
Jul 27, 2026
913.95
913.95
897.00
905.60
905.60
14,741
Jul 24, 2026
900.00
908.75
892.00
904.45
904.45
22,393
Jul 23, 2026
918.80
918.80
902.05
904.30
904.30
16,308
Jul 22, 2026
917.95
925.00
902.05
915.30
915.30
34,979
Jul 21, 2026
920.00
923.00
907.50
911.30
911.30
28,393
Jul 20, 2026
895.10
924.90
894.05
922.50
922.50
82,588
Jul 17, 2026
905.25
908.60
895.10
899.60
899.60
39,823
Jul 16, 2026
912.80
918.85
909.00
910.65
910.65
28,539
Jul 15, 2026
922.90
922.90
909.00
909.60
909.60
36,913
Jul 14, 2026
917.00
927.45
908.05
913.20
913.20
56,019
Jul 13, 2026
937.95
942.15
915.00
916.95
916.95
137,100
Jul 10, 2026
965.50
981.60
935.50
939.85
939.85
198,691
Jul 9, 2026
965.50
1,020.65
952.55
965.55
965.55
1,043,341
Jul 8, 2026
970.00
991.00
948.00
959.70
959.70
95,766
Jul 7, 2026
999.00
1,004.90
970.15
978.40
978.40
104,883
Jul 6, 2026
989.45
990.95
961.20
986.10
986.10
109,609
Jul 3, 2026
981.00
993.00
970.60
977.60
977.60
48,992
Jul 2, 2026
967.10
989.10
966.20
979.95
979.95
69,939
Jul 1, 2026
960.00
984.35
956.70
965.15
965.15
63,096
Jun 30, 2026
944.90
964.55
942.00
956.20
956.20
60,834
Jun 29, 2026
922.00
970.00
921.05
941.50
941.50
82,218
Jun 25, 2026
937.00
948.00
920.60
925.90
925.90
45,085
Jun 24, 2026
927.05
936.70
922.00
932.15
932.15
27,424
Jun 23, 2026
925.15
935.00
906.25
923.80
923.80
65,923
Jun 22, 2026
927.00
933.65
915.20
918.30
918.30
32,601
Jun 19, 2026
922.35
933.70
913.30
920.35
920.35
23,584
Jun 18, 2026
920.00
948.50
910.50
922.35
922.35
78,430
Jun 17, 2026
912.00
923.50
911.00
918.20
918.20
22,352
Jun 16, 2026
924.00
924.00
903.10
910.25
910.25
35,986
Jun 15, 2026
908.00
932.40
907.00
913.85
913.85
31,758
Jun 12, 2026
887.30
903.70
882.20
899.05
899.05
34,918
Jun 11, 2026
876.00
883.40
862.00
871.30
871.30
23,264
Jun 10, 2026
900.00
911.05
877.00
879.80
879.80
26,597
Jun 9, 2026
866.65
899.50
866.45
894.25
894.25
41,400
Jun 8, 2026
866.00
880.60
860.00
863.70
863.70
38,870
Jun 5, 2026
898.00
898.00
874.25
878.00
878.00
49,478
Jun 4, 2026
896.95
905.40
882.00
886.00
886.00
46,769
Jun 3, 2026
915.20
921.25
894.00
896.35
896.35
34,403
Jun 2, 2026
905.65
922.45
898.10
914.20
914.20
27,579
Jun 1, 2026
918.55
930.45
900.05
903.95
903.95
42,687
May 29, 2026
945.00
949.80
920.10
928.40
928.40
28,764
May 27, 2026
949.00
965.00
940.00
946.25
946.25
28,285
May 26, 2026
941.00
969.00
932.35
949.25
949.25
71,090
May 25, 2026
925.00
963.00
919.65
942.35
942.35
71,508
May 22, 2026
940.90
940.90
917.00
922.80
922.80
27,394
May 21, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
930.00
950.45
920.50
940.90
940.90
72,447
May 20, 2026
907.50
928.00
898.00
924.00
915.00
36,141
May 19, 2026
908.00
929.20
903.15
907.55
898.71
54,145
May 18, 2026
880.00
915.90
873.00
904.80
895.99
73,709
May 15, 2026
909.55
913.20
881.00
885.25
876.63
43,224
May 14, 2026
901.00
914.55
893.30
899.80
891.04
40,497
May 13, 2026
916.05
928.05
886.25
899.75
890.99
78,049
May 12, 2026
945.00
956.20
903.50
915.40
906.48
72,765
May 11, 2026
960.00
964.00
945.00
947.75
938.52
57,181
May 8, 2026
970.00
975.00
965.25
967.80
958.37
40,667
May 7, 2026
968.15
975.50
964.00
970.00
960.55
47,878
May 6, 2026
969.00
972.00
957.00
968.15
958.72
46,404
May 5, 2026
952.50
965.00
950.40
961.90
952.53
26,719
May 4, 2026
958.00
970.00
952.10
956.10
946.79
39,854
Apr 30, 2026
965.00
967.45
951.20
957.10
947.78
48,831
Apr 29, 2026
970.05
977.70
965.10
968.85
959.41
33,619
Apr 28, 2026
975.00
975.00
963.55
970.10
960.65
39,534
Apr 27, 2026
960.10
975.95
956.60
974.20
964.71
41,637
Apr 24, 2026
960.55
971.95
953.10
961.00
951.64
43,512
Apr 23, 2026
975.95
975.95
965.50
967.60
958.18
46,980
Apr 22, 2026
972.00
980.65
972.00
973.40
963.92
46,075
Apr 21, 2026
971.00
981.95
971.00
976.55
967.04
48,780
Apr 20, 2026
991.85
992.60
971.00
974.45
964.96
101,580
Apr 17, 2026
971.05
996.40
971.00
986.95
977.34
147,074
Apr 16, 2026
979.00
984.00
967.35
974.20
964.71
95,998
Apr 15, 2026
982.00
998.40
970.00
972.70
963.23
148,804
Apr 13, 2026
976.00
987.10
964.20
972.95
963.47
154,936
Apr 10, 2026
1,002.05
1,017.40
991.00
993.85
984.17
195,555
Apr 9, 2026
1,040.00
1,084.00
988.00
998.35
988.63
1,636,627
Apr 8, 2026
1,060.00
1,062.80
1,016.20
1,030.05
1,020.02
238,927
Apr 7, 2026
1,054.05
1,073.00
1,020.00
1,025.00
1,015.02
158,563
Apr 6, 2026
1,067.85
1,074.50
1,023.65
1,060.60
1,050.27
154,609
Apr 2, 2026
1,028.90
1,060.05
1,001.00
1,055.15
1,044.87
99,917
Apr 1, 2026
1,020.00
1,056.30
1,005.00
1,048.90
1,038.68
108,257
Mar 30, 2026
1,020.00
1,037.30
975.00
982.45
972.88
118,055
Mar 27, 2026
1,050.00
1,081.25
1,015.25
1,020.50
1,010.56
120,242
Mar 25, 2026
1,050.00
1,085.00
1,050.00
1,059.00
1,048.69
129,748
Mar 24, 2026
1,020.00
1,059.30
1,002.50
1,039.00
1,028.88
147,838
Mar 23, 2026
982.00
1,016.70
975.80
991.55
981.89
111,730
Mar 20, 2026
1,002.50
1,032.45
1,002.00
1,006.05
996.25
73,692
Mar 19, 2026
1,004.00
1,028.55
990.00
998.60
988.87
79,522
Mar 18, 2026
980.00
1,060.00
974.30
1,028.55
1,018.53
320,295
Mar 17, 2026
972.00
994.95
952.00
963.35
953.97
145,443
Mar 16, 2026
974.55
992.90
951.45
967.15
957.73
83,505
Mar 13, 2026
985.00
997.85
960.00
964.00
954.61
56,650
Mar 12, 2026
1,001.00
1,014.60
990.00
1,000.65
990.90
46,765
Mar 11, 2026
991.10
1,033.75
991.10
1,009.90
1,000.06
117,582
Mar 10, 2026
986.50
1,010.00
970.05
996.10
986.40
56,860
Mar 9, 2026
961.00
976.65
951.00
964.30
954.91
48,875
Mar 6, 2026
955.00
1,017.90
955.00
992.05
982.39
133,485
Mar 5, 2026
960.35
971.10
950.00
964.65
955.25
54,649
Mar 4, 2026
958.90
971.90
945.10
955.65
946.34
58,456
Mar 2, 2026
950.50
994.90
950.50
978.35
968.82
82,158
Feb 27, 2026
1,006.00
1,007.75
992.40
995.50
985.80
36,229
Feb 26, 2026
1,020.00
1,020.00
997.00
1,007.30
997.49
49,612
Feb 25, 2026
1,014.00
1,034.00
995.00
1,001.35
991.60
74,911
Feb 24, 2026
1,012.00
1,027.95
990.00
1,005.20
995.41
74,038
Feb 23, 2026
1,022.00
1,046.80
1,017.70
1,032.15
1,022.10
55,779
Feb 20, 2026
1,020.85
1,029.90
1,010.00
1,021.45
1,011.50
46,532
Feb 19, 2026
1,079.95
1,079.95
1,012.00
1,020.85
1,010.91
78,666
Feb 18, 2026
1,052.00
1,060.30
1,044.45
1,052.15
1,041.90
58,546
Feb 17, 2026
1,037.00
1,068.00
1,026.55
1,052.25
1,042.00
66,396
Feb 16, 2026
1,011.10
1,040.95
1,001.00
1,034.35
1,024.28
63,093
Feb 13, 2026
1,038.00
1,038.00
1,010.10
1,013.65
1,003.78
71,372
Feb 12, 2026
1,038.45
1,066.00
1,027.60
1,041.45
1,031.31
91,368
Feb 11, 2026
1,050.00
1,061.60
1,030.00
1,038.10
1,027.99
72,571
Feb 10, 2026
1,060.65
1,089.00
1,044.55
1,050.00
1,039.77
160,237
Feb 9, 2026
1,070.00
1,070.00
1,032.20
1,060.65
1,050.32
125,242
Feb 6, 2026
1,010.05
1,048.00
993.90
1,033.70
1,023.63
105,369
Feb 5, 2026
1,051.00
1,054.70
1,010.00
1,017.00
1,007.09
129,321
Feb 4, 2026
993.85
1,068.00
985.05
1,060.15
1,049.82
267,902
Feb 3, 2026
985.00
1,005.30
970.00
993.85
984.17
165,751
Feb 2, 2026
956.05
976.35
926.25
962.25
952.88
116,299
Jan 30, 2026
962.00
981.40
944.60
974.20
964.71
65,105
Jan 29, 2026
992.00
992.00
957.00
962.10
952.73
80,960
Jan 28, 2026
965.10
991.70
954.00
983.20
973.62
79,604
Jan 27, 2026
952.10
979.90
940.20
960.30
950.95
104,493
Jan 23, 2026
992.80
992.80
940.90
947.30
938.07
101,932
Jan 22, 2026
961.70
989.00
953.40
985.90
976.30
160,122
Jan 21, 2026
947.00
968.90
935.10
947.50
938.27
163,947
Jan 20, 2026
981.40
986.90
945.10
952.50
943.22
120,612
Jan 19, 2026
1,003.90
1,015.60
975.00
978.50
968.97
182,487
Jan 16, 2026
1,040.10
1,052.80
1,001.00
1,005.70
995.90
132,776
Jan 15, 2026
1,033.60
1,033.60
1,033.60
1,033.60
1,023.53
-
Jan 14, 2026
1,063.30
1,086.80
1,023.10
1,033.60
1,023.53
242,043
Jan 13, 2026
1,067.40
1,090.00
1,050.80
1,060.20
1,049.87
173,971
Jan 12, 2026
1,078.70
1,087.10
1,040.00
1,053.30
1,043.04
282,662
Jan 9, 2026
1,125.00
1,144.50
1,061.00
1,070.40
1,059.97
360,296
Jan 8, 2026
1,220.30
1,222.00
1,110.00
1,121.20
1,110.28
398,177
Jan 7, 2026
1,197.00
1,243.20
1,190.00
1,215.80
1,203.96
571,517
Jan 6, 2026
1,260.00
1,328.80
1,171.00
1,193.50
1,181.88
3,300,192
Jan 5, 2026
1,210.00
1,251.00
1,192.40
1,247.80
1,235.65
480,219
Jan 2, 2026
1,210.00
1,231.00
1,175.10
1,207.20
1,195.44
225,485
Jan 1, 2026
1,196.00
1,228.80
1,195.30
1,208.50
1,196.73
146,463
Dec 31, 2025
1,194.00
1,215.00
1,186.00
1,207.50
1,195.74
215,703
Dec 30, 2025
1,165.00
1,198.50
1,156.20
1,187.90
1,176.33
199,346
Dec 29, 2025
1,196.40
1,220.00
1,161.50
1,176.50
1,165.04
439,115
Dec 26, 2025
1,115.90
1,209.00
1,090.50
1,196.40
1,184.75
885,427
Dec 24, 2025
1,044.90
1,136.90
1,032.10
1,110.40
1,099.58
815,685
Dec 23, 2025
1,000.00
1,048.00
1,000.00
1,033.60
1,023.53
245,539
Dec 22, 2025
1,016.10
1,020.00
992.10
997.70
987.98
83,355
Dec 19, 2025
965.30
1,015.30
962.80
1,002.20
992.44
164,928
Dec 18, 2025
978.90
978.90
946.80
962.80
953.42
67,481
Dec 17, 2025
971.00
979.10
960.00
966.10
956.69
62,898
Dec 16, 2025
994.00
994.00
970.00
975.70
966.20
71,174
Dec 15, 2025
1,000.80
1,009.50
985.00
990.60
980.95
81,235
Dec 12, 2025
995.00
1,010.30
985.70
1,000.20
990.46
84,223
Dec 11, 2025
971.30
1,009.80
954.40
1,003.10
993.33
190,921
Dec 10, 2025
1,015.00
1,019.90
964.00
977.00
967.48
179,387
Dec 9, 2025
948.00
1,043.90
912.50
1,011.00
1,001.15
399,826
Dec 8, 2025
955.90
984.00
936.40
949.00
939.76
171,203
Dec 5, 2025
992.90
998.40
940.00
948.00
938.77
146,532
Dec 4, 2025
1,018.90
1,018.90
985.00
992.60
982.93
116,279
Dec 3, 2025
1,020.00
1,025.80
1,004.50
1,011.60
1,001.75
73,419
Dec 2, 2025
1,026.40
1,056.90
1,012.00
1,017.80
1,007.89
157,232
Dec 1, 2025
1,025.60
1,043.00
1,017.10
1,026.40
1,016.40
161,023
Nov 28, 2025
1,047.60
1,047.60
1,007.60
1,020.50
1,010.56
162,504
Nov 27, 2025
1,043.00
1,062.50
1,014.00
1,044.50
1,034.33
385,499
Nov 26, 2025
1,002.90
1,059.00
985.20
1,032.50
1,022.44
643,710
Nov 25, 2025
1,004.90
1,016.90
981.20
994.90
985.21
242,982
Nov 24, 2025
1,039.00
1,039.10
995.00
1,001.30
991.55
167,231
Nov 21, 2025
1,058.90
1,064.70
1,019.00
1,031.20
1,021.16
214,460
Nov 20, 2025
1,055.00
1,079.80
1,037.50
1,050.60
1,040.37
296,735
Nov 19, 2025
1,081.00
1,093.10
1,041.90
1,050.00
1,039.77
318,921
Nov 18, 2025
1,158.40
1,171.80
1,064.10
1,078.20
1,067.70
424,919
Nov 17, 2025
1,209.00
1,209.00
1,140.00
1,154.00
1,142.76
316,219
Nov 14, 2025
1,213.00
1,233.30
1,185.10
1,197.30
1,185.64
339,196
Nov 13, 2025
1,211.10
1,247.00
1,197.80
1,218.70
1,206.83
446,968
Nov 12, 2025
1,171.60
1,222.40
1,141.10
1,211.10
1,199.30
719,033
Nov 11, 2025
1,199.00
1,224.00
1,156.40
1,165.30
1,153.95
454,046
Nov 10, 2025
1,246.10
1,246.10
1,174.00
1,204.60
1,192.87
392,728
Nov 7, 2025
1,245.80
1,247.70
1,190.00
1,232.70
1,220.69
700,498
Nov 6, 2025
1,270.00
1,270.00
1,215.30
1,224.20
1,212.28
665,201
Nov 4, 2025
1,252.90
1,300.00
1,226.40
1,249.60
1,237.43
883,978
Nov 3, 2025
1,236.20
1,283.90
1,227.00
1,241.10
1,229.01
1,078,943
