G M Breweries

G M Breweries Ltd Historical Data

NSEBSE

₹947.3

(-3.92%)

Jan 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

25/12/2025

To Date

25/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-Dec-2025	1,115.9	1,209	1,090.5	1,196.4	36,115	1,03,00,74,807	2,19,414
29-Dec-2025	1,196.4	1,220	1,161.5	1,176.5	18,003	51,92,35,740.9	1,16,847
30-Dec-2025	1,165	1,198.5	1,156.2	1,187.9	9,353	23,54,91,865.8	54,121
31-Dec-2025	1,194	1,215	1,186	1,207.5	11,036	25,97,11,722.7	72,636
01-Jan-2026	1,196	1,228.8	1,195.3	1,208.5	7,512	17,77,33,812.7	49,471
02-Jan-2026	1,210	1,231	1,175.1	1,207.2	9,808	27,28,97,050.9	93,437
05-Jan-2026	1,210	1,251	1,192.4	1,247.8	19,518	59,30,41,183.1	1,79,257
06-Jan-2026	1,260	1,328.8	1,171	1,193.5	1,30,439	4,10,45,78,972.6	6,18,137
07-Jan-2026	1,197	1,243.2	1,190	1,215.8	22,016	69,65,35,850.8	1,58,415
08-Jan-2026	1,220.3	1,222	1,110	1,121.2	18,162	46,02,02,325.5	1,39,751
09-Jan-2026	1,125	1,144.5	1,061	1,070.4	16,479	39,58,55,288.9	96,881
12-Jan-2026	1,078.7	1,087.1	1,040	1,053.3	12,412	29,79,51,431.5	95,132
13-Jan-2026	1,067.4	1,090	1,050.8	1,060.2	8,769	18,53,58,542.5	43,978
14-Jan-2026	1,063.3	1,086.8	1,023.1	1,033.6	11,195	25,57,92,249.9	87,123
16-Jan-2026	1,040.1	1,052.8	1,001	1,005.7	6,722	13,56,19,484.9	56,482
19-Jan-2026	1,003.9	1,015.6	975	978.5	8,824	18,08,04,696.3	68,182
20-Jan-2026	981.4	986.9	945.1	952.5	5,908	11,63,72,152.2	43,494
21-Jan-2026	947	968.9	935.1	947.5	8,628	15,58,68,856.8	34,787
22-Jan-2026	961.7	989	953.4	985.9	8,615	15,56,90,355.1	41,538
23-Jan-2026	992.8	992.8	940.9	947.3	6,685	9,76,64,736.1	35,942