G M Breweries

G M Breweries Ltd Historical Data

NSEBSE

₹1,033.7

(1.64%)

Feb 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/01/2026

To Date

07/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
27-Jan-2026	952.1	979.9	940.2	960.3	6,322	10,03,82,608.8	25,444
28-Jan-2026	965.1	991.7	954	983.2	4,074	7,70,87,616.7	28,571
29-Jan-2026	992	992	957	962.1	4,427	7,82,36,011.7	32,765
30-Jan-2026	962	981.4	944.6	974.2	4,762	6,31,11,644.5	18,386
01-Feb-2026	970.1	974.2	942	960.85	4,322	7,08,46,581.6	23,795
02-Feb-2026	956.05	976.35	926.25	962.25	6,264	11,02,51,846.85	40,283
03-Feb-2026	985	1,005.3	970	993.85	8,247	16,43,38,252.4	53,626
04-Feb-2026	993.85	1,068	985.05	1,060.15	16,231	27,78,30,074.85	81,672
05-Feb-2026	1,051	1,054.7	1,010	1,017	8,825	13,22,86,125.45	45,808