Price Data Selection & Download
GM Breweries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5818 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. Analyse GMBREW institutional holdings to track promoter, FII and institutional holdings.
Share Price All Time High
₹1328.80
January 06, 2026
NSE Exchange
Share Price All Time Low
₹2.45
June 29, 2004
NSE Exchange
Highest Volume Trading Day
7,521,834
July 03, 2024 • ₹928.00
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
GMBREW daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹937.05 | ₹964.95 | ₹934.00 | ₹953.95 | 70,274 |
| 2026-09-17 | ₹912.00 | ₹949.60 | ₹905.00 | ₹937.05 | 45,315 |
| 2026-09-16 | ₹905.70 | ₹917.00 | ₹883.05 | ₹912.65 | 29,171 |
| 2026-09-15 | ₹910.00 | ₹914.00 | ₹901.60 | ₹905.70 | 19,543 |
| 2026-09-11 | ₹910.00 | ₹921.95 | ₹900.50 | ₹910.90 | 21,159 |
| 2026-09-10 | ₹917.70 | ₹926.00 | ₹911.00 | ₹912.50 | 19,971 |
| 2026-09-09 | ₹927.70 | ₹927.75 | ₹912.90 | ₹917.70 | 23,995 |
| 2026-09-08 | ₹941.40 | ₹941.40 | ₹921.35 | ₹927.75 | 20,463 |
| 2026-09-07 | ₹915.10 | ₹951.00 | ₹914.10 | ₹941.40 | 90,903 |
| 2026-09-04 | ₹910.00 | ₹924.95 | ₹910.00 | ₹919.85 | 40,347 |
| 2026-09-03 | ₹885.10 | ₹927.45 | ₹885.05 | ₹910.55 | 59,999 |
| 2026-09-02 | ₹876.00 | ₹889.90 | ₹871.00 | ₹885.40 | 19,456 |
| 2026-09-01 | ₹877.25 | ₹880.00 | ₹873.05 | ₹876.20 | 14,995 |
| 2026-08-31 | ₹881.00 | ₹883.40 | ₹852.55 | ₹877.25 | 34,709 |
| 2026-08-28 | ₹890.10 | ₹895.95 | ₹886.55 | ₹890.40 | 8,173 |
| 2026-08-27 | ₹898.60 | ₹899.00 | ₹890.00 | ₹891.70 | 19,492 |
| 2026-08-26 | ₹889.00 | ₹899.85 | ₹883.50 | ₹893.30 | 22,004 |
| 2026-08-25 | ₹877.85 | ₹894.40 | ₹877.85 | ₹887.55 | 12,829 |
| 2026-08-24 | ₹873.00 | ₹899.80 | ₹873.00 | ₹877.85 | 25,016 |
| 2026-08-21 | ₹886.00 | ₹889.00 | ₹880.00 | ₹887.25 | 8,270 |
| 2026-08-20 | ₹877.85 | ₹886.00 | ₹877.55 | ₹883.20 | 17,059 |
| 2026-08-19 | ₹880.30 | ₹884.60 | ₹871.00 | ₹873.50 | 23,678 |
| 2026-08-18 | ₹891.35 | ₹906.45 | ₹875.00 | ₹880.30 | 83,951 |
| 2026-08-17 | ₹891.00 | ₹898.75 | ₹890.00 | ₹891.35 | 20,757 |
| 2026-08-14 | ₹892.65 | ₹899.95 | ₹892.00 | ₹894.75 | 11,904 |
| 2026-08-13 | ₹896.00 | ₹899.95 | ₹891.00 | ₹896.55 | 17,801 |
| 2026-08-12 | ₹900.00 | ₹904.45 | ₹890.00 | ₹896.00 | 19,757 |
| 2026-08-11 | ₹900.00 | ₹906.10 | ₹894.55 | ₹900.00 | 13,771 |
| 2026-08-10 | ₹905.00 | ₹913.20 | ₹898.00 | ₹901.10 | 23,827 |
| 2026-08-07 | ₹915.55 | ₹915.55 | ₹905.00 | ₹908.35 | 14,193 |
| 2026-08-06 | ₹908.95 | ₹914.00 | ₹905.55 | ₹907.50 | 18,095 |
| 2026-08-05 | ₹900.80 | ₹911.45 | ₹900.80 | ₹908.20 | 16,887 |
| 2026-08-04 | ₹895.05 | ₹905.00 | ₹895.05 | ₹900.75 | 16,288 |
| 2026-08-03 | ₹902.65 | ₹906.45 | ₹895.00 | ₹896.20 | 28,514 |
| 2026-07-31 | ₹905.30 | ₹910.60 | ₹895.60 | ₹898.30 | 20,740 |
| 2026-07-30 | ₹902.50 | ₹915.00 | ₹895.05 | ₹900.80 | 22,557 |
| 2026-07-29 | ₹894.80 | ₹905.00 | ₹892.40 | ₹902.50 | 13,636 |
| 2026-07-28 | ₹900.60 | ₹906.20 | ₹886.05 | ₹892.40 | 29,670 |
| 2026-07-27 | ₹913.95 | ₹913.95 | ₹897.00 | ₹905.60 | 14,741 |
| 2026-07-24 | ₹900.00 | ₹908.75 | ₹892.00 | ₹904.45 | 22,393 |
| 2026-07-23 | ₹918.80 | ₹918.80 | ₹902.05 | ₹904.30 | 16,308 |
| 2026-07-22 | ₹917.95 | ₹925.00 | ₹902.05 | ₹915.30 | 34,979 |
| 2026-07-21 | ₹920.00 | ₹923.00 | ₹907.50 | ₹911.30 | 28,393 |
| 2026-07-20 | ₹895.10 | ₹924.90 | ₹894.05 | ₹922.50 | 82,588 |
| 2026-07-17 | ₹905.25 | ₹908.60 | ₹895.10 | ₹899.60 | 39,823 |
| 2026-07-16 | ₹912.80 | ₹918.85 | ₹909.00 | ₹910.65 | 28,539 |
| 2026-07-15 | ₹922.90 | ₹922.90 | ₹909.00 | ₹909.60 | 36,913 |
| 2026-07-14 | ₹917.00 | ₹927.45 | ₹908.05 | ₹913.20 | 56,019 |
| 2026-07-13 | ₹937.95 | ₹942.15 | ₹915.00 | ₹916.95 | 137,100 |
| 2026-07-10 | ₹965.50 | ₹981.60 | ₹935.50 | ₹939.85 | 198,691 |
| 2026-07-09 | ₹965.50 | ₹1020.65 | ₹952.55 | ₹965.55 | 1,043,341 |
| 2026-07-08 | ₹970.00 | ₹991.00 | ₹948.00 | ₹959.70 | 95,766 |
| 2026-07-07 | ₹999.00 | ₹1004.90 | ₹970.15 | ₹978.40 | 104,883 |
| 2026-07-06 | ₹989.45 | ₹990.95 | ₹961.20 | ₹986.10 | 109,609 |
| 2026-07-03 | ₹981.00 | ₹993.00 | ₹970.60 | ₹977.60 | 48,992 |
| 2026-07-02 | ₹967.10 | ₹989.10 | ₹966.20 | ₹979.95 | 69,939 |
| 2026-07-01 | ₹960.00 | ₹984.35 | ₹956.70 | ₹965.15 | 63,096 |
| 2026-06-30 | ₹944.90 | ₹964.55 | ₹942.00 | ₹956.20 | 60,834 |
| 2026-06-29 | ₹922.00 | ₹970.00 | ₹921.05 | ₹941.50 | 82,218 |
| 2026-06-25 | ₹937.00 | ₹948.00 | ₹920.60 | ₹925.90 | 45,085 |
| 2026-06-24 | ₹927.05 | ₹936.70 | ₹922.00 | ₹932.15 | 27,424 |
| 2026-06-23 | ₹925.15 | ₹935.00 | ₹906.25 | ₹923.80 | 65,923 |
| 2026-06-22 | ₹927.00 | ₹933.65 | ₹915.20 | ₹918.30 | 32,601 |
| 2026-06-19 | ₹922.35 | ₹933.70 | ₹913.30 | ₹920.35 | 23,584 |
| 2026-06-18 | ₹920.00 | ₹948.50 | ₹910.50 | ₹922.35 | 78,430 |
| 2026-06-17 | ₹912.00 | ₹923.50 | ₹911.00 | ₹918.20 | 22,352 |
| 2026-06-16 | ₹924.00 | ₹924.00 | ₹903.10 | ₹910.25 | 35,986 |
| 2026-06-15 | ₹908.00 | ₹932.40 | ₹907.00 | ₹913.85 | 31,758 |
| 2026-06-12 | ₹887.30 | ₹903.70 | ₹882.20 | ₹899.05 | 34,918 |
| 2026-06-11 | ₹876.00 | ₹883.40 | ₹862.00 | ₹871.30 | 23,264 |
| 2026-06-10 | ₹900.00 | ₹911.05 | ₹877.00 | ₹879.80 | 26,597 |
| 2026-06-09 | ₹866.65 | ₹899.50 | ₹866.45 | ₹894.25 | 41,400 |
| 2026-06-08 | ₹866.00 | ₹880.60 | ₹860.00 | ₹863.70 | 38,870 |
| 2026-06-05 | ₹898.00 | ₹898.00 | ₹874.25 | ₹878.00 | 49,478 |
| 2026-06-04 | ₹896.95 | ₹905.40 | ₹882.00 | ₹886.00 | 46,769 |
| 2026-06-03 | ₹915.20 | ₹921.25 | ₹894.00 | ₹896.35 | 34,403 |
| 2026-06-02 | ₹905.65 | ₹922.45 | ₹898.10 | ₹914.20 | 27,579 |
| 2026-06-01 | ₹918.55 | ₹930.45 | ₹900.05 | ₹903.95 | 42,687 |
| 2026-05-29 | ₹945.00 | ₹949.80 | ₹920.10 | ₹928.40 | 28,764 |
| 2026-05-27 | ₹949.00 | ₹965.00 | ₹940.00 | ₹946.25 | 28,285 |
| 2026-05-26 | ₹941.00 | ₹969.00 | ₹932.35 | ₹949.25 | 71,090 |
| 2026-05-25 | ₹925.00 | ₹963.00 | ₹919.65 | ₹942.35 | 71,508 |
| 2026-05-22 | ₹940.90 | ₹940.90 | ₹917.00 | ₹922.80 | 27,394 |
| 2026-05-21 | ₹930.00 | ₹950.45 | ₹920.50 | ₹940.90 | 72,447 |
| 2026-05-20 | ₹907.50 | ₹928.00 | ₹898.00 | ₹924.00 | 36,141 |
| 2026-05-19 | ₹908.00 | ₹929.20 | ₹903.15 | ₹907.55 | 54,145 |
| 2026-05-18 | ₹880.00 | ₹915.90 | ₹873.00 | ₹904.80 | 73,709 |
| 2026-05-15 | ₹909.55 | ₹913.20 | ₹881.00 | ₹885.25 | 43,224 |
| 2026-05-14 | ₹901.00 | ₹914.55 | ₹893.30 | ₹899.80 | 40,497 |
| 2026-05-13 | ₹916.05 | ₹928.05 | ₹886.25 | ₹899.75 | 78,049 |
| 2026-05-12 | ₹945.00 | ₹956.20 | ₹903.50 | ₹915.40 | 72,765 |
| 2026-05-11 | ₹960.00 | ₹964.00 | ₹945.00 | ₹947.75 | 57,181 |
| 2026-05-08 | ₹970.00 | ₹975.00 | ₹965.25 | ₹967.80 | 40,667 |
| 2026-05-07 | ₹968.15 | ₹975.50 | ₹964.00 | ₹970.00 | 47,878 |
| 2026-05-06 | ₹969.00 | ₹972.00 | ₹957.00 | ₹968.15 | 46,404 |
| 2026-05-05 | ₹952.50 | ₹965.00 | ₹950.40 | ₹961.90 | 26,719 |
| 2026-05-04 | ₹958.00 | ₹970.00 | ₹952.10 | ₹956.10 | 39,854 |
| 2026-04-30 | ₹965.00 | ₹967.45 | ₹951.20 | ₹957.10 | 48,831 |
| 2026-04-29 | ₹970.05 | ₹977.70 | ₹965.10 | ₹968.85 | 33,619 |
| 2026-04-28 | ₹975.00 | ₹975.00 | ₹963.55 | ₹970.10 | 39,534 |
| 2026-04-27 | ₹960.10 | ₹975.95 | ₹956.60 | ₹974.20 | 41,637 |
| 2026-04-24 | ₹960.55 | ₹971.95 | ₹953.10 | ₹961.00 | 43,512 |
| 2026-04-23 | ₹975.95 | ₹975.95 | ₹965.50 | ₹967.60 | 46,980 |
| 2026-04-22 | ₹972.00 | ₹980.65 | ₹972.00 | ₹973.40 | 46,075 |
| 2026-04-21 | ₹971.00 | ₹981.95 | ₹971.00 | ₹976.55 | 48,780 |
| 2026-04-20 | ₹991.85 | ₹992.60 | ₹971.00 | ₹974.45 | 101,580 |
| 2026-04-17 | ₹971.05 | ₹996.40 | ₹971.00 | ₹986.95 | 147,074 |
| 2026-04-16 | ₹979.00 | ₹984.00 | ₹967.35 | ₹974.20 | 95,998 |
| 2026-04-15 | ₹982.00 | ₹998.40 | ₹970.00 | ₹972.70 | 148,804 |
| 2026-04-13 | ₹976.00 | ₹987.10 | ₹964.20 | ₹972.95 | 154,936 |
| 2026-04-10 | ₹1002.05 | ₹1017.40 | ₹991.00 | ₹993.85 | 195,555 |
| 2026-04-09 | ₹1040.00 | ₹1084.00 | ₹988.00 | ₹998.35 | 1,636,627 |
| 2026-04-08 | ₹1060.00 | ₹1062.80 | ₹1016.20 | ₹1030.05 | 238,927 |
| 2026-04-07 | ₹1054.05 | ₹1073.00 | ₹1020.00 | ₹1025.00 | 158,563 |
| 2026-04-06 | ₹1067.85 | ₹1074.50 | ₹1023.65 | ₹1060.60 | 154,609 |
| 2026-04-02 | ₹1028.90 | ₹1060.05 | ₹1001.00 | ₹1055.15 | 99,917 |
| 2026-04-01 | ₹1020.00 | ₹1056.30 | ₹1005.00 | ₹1048.90 | 108,257 |
| 2026-03-30 | ₹1020.00 | ₹1037.30 | ₹975.00 | ₹982.45 | 118,055 |
| 2026-03-27 | ₹1050.00 | ₹1081.25 | ₹1015.25 | ₹1020.50 | 120,242 |
| 2026-03-25 | ₹1050.00 | ₹1085.00 | ₹1050.00 | ₹1059.00 | 129,748 |
| 2026-03-24 | ₹1020.00 | ₹1059.30 | ₹1002.50 | ₹1039.00 | 147,838 |
| 2026-03-23 | ₹982.00 | ₹1016.70 | ₹975.80 | ₹991.55 | 111,730 |
| 2026-03-20 | ₹1002.50 | ₹1032.45 | ₹1002.00 | ₹1006.05 | 73,692 |
| 2026-03-19 | ₹1004.00 | ₹1028.55 | ₹990.00 | ₹998.60 | 79,522 |
| 2026-03-18 | ₹980.00 | ₹1060.00 | ₹974.30 | ₹1028.55 | 320,295 |
| 2026-03-17 | ₹972.00 | ₹994.95 | ₹952.00 | ₹963.35 | 145,443 |
| 2026-03-16 | ₹974.55 | ₹992.90 | ₹951.45 | ₹967.15 | 83,505 |
| 2026-03-13 | ₹985.00 | ₹997.85 | ₹960.00 | ₹964.00 | 56,650 |
| 2026-03-12 | ₹1001.00 | ₹1014.60 | ₹990.00 | ₹1000.65 | 46,765 |
| 2026-03-11 | ₹991.10 | ₹1033.75 | ₹991.10 | ₹1009.90 | 117,582 |
| 2026-03-10 | ₹986.50 | ₹1010.00 | ₹970.05 | ₹996.10 | 56,860 |
| 2026-03-09 | ₹961.00 | ₹976.65 | ₹951.00 | ₹964.30 | 48,875 |
| 2026-03-06 | ₹955.00 | ₹1017.90 | ₹955.00 | ₹992.05 | 133,485 |
| 2026-03-05 | ₹960.35 | ₹971.10 | ₹950.00 | ₹964.65 | 54,649 |
| 2026-03-04 | ₹958.90 | ₹971.90 | ₹945.10 | ₹955.65 | 58,456 |
| 2026-03-02 | ₹950.50 | ₹994.90 | ₹950.50 | ₹978.35 | 82,158 |
| 2026-02-27 | ₹1006.00 | ₹1007.75 | ₹992.40 | ₹995.50 | 36,229 |
| 2026-02-26 | ₹1020.00 | ₹1020.00 | ₹997.00 | ₹1007.30 | 49,612 |
| 2026-02-25 | ₹1014.00 | ₹1034.00 | ₹995.00 | ₹1001.35 | 74,911 |
| 2026-02-24 | ₹1012.00 | ₹1027.95 | ₹990.00 | ₹1005.20 | 74,038 |
| 2026-02-23 | ₹1022.00 | ₹1046.80 | ₹1017.70 | ₹1032.15 | 55,779 |
| 2026-02-20 | ₹1020.85 | ₹1029.90 | ₹1010.00 | ₹1021.45 | 46,532 |
| 2026-02-19 | ₹1079.95 | ₹1079.95 | ₹1012.00 | ₹1020.85 | 78,666 |
| 2026-02-18 | ₹1052.00 | ₹1060.30 | ₹1044.45 | ₹1052.15 | 58,546 |
| 2026-02-17 | ₹1037.00 | ₹1068.00 | ₹1026.55 | ₹1052.25 | 66,396 |
| 2026-02-16 | ₹1011.10 | ₹1040.95 | ₹1001.00 | ₹1034.35 | 63,093 |
| 2026-02-13 | ₹1038.00 | ₹1038.00 | ₹1010.10 | ₹1013.65 | 71,372 |
| 2026-02-12 | ₹1038.45 | ₹1066.00 | ₹1027.60 | ₹1041.45 | 91,368 |
| 2026-02-11 | ₹1050.00 | ₹1061.60 | ₹1030.00 | ₹1038.10 | 72,571 |
| 2026-02-10 | ₹1060.65 | ₹1089.00 | ₹1044.55 | ₹1050.00 | 160,237 |
| 2026-02-09 | ₹1070.00 | ₹1070.00 | ₹1032.20 | ₹1060.65 | 125,242 |
| 2026-02-06 | ₹1010.05 | ₹1048.00 | ₹993.90 | ₹1033.70 | 105,369 |
| 2026-02-05 | ₹1051.00 | ₹1054.70 | ₹1010.00 | ₹1017.00 | 129,321 |
| 2026-02-04 | ₹993.85 | ₹1068.00 | ₹985.05 | ₹1060.15 | 267,902 |
| 2026-02-03 | ₹985.00 | ₹1005.30 | ₹970.00 | ₹993.85 | 165,751 |
| 2026-02-02 | ₹956.05 | ₹976.35 | ₹926.25 | ₹962.25 | 116,299 |
| 2026-02-01 | ₹970.10 | ₹974.20 | ₹942.00 | ₹960.85 | 73,892 |
| 2026-01-30 | ₹962.00 | ₹981.40 | ₹944.60 | ₹974.20 | 65,105 |
| 2026-01-29 | ₹992.00 | ₹992.00 | ₹957.00 | ₹962.10 | 80,960 |
| 2026-01-28 | ₹965.10 | ₹991.70 | ₹954.00 | ₹983.20 | 79,604 |
| 2026-01-27 | ₹952.10 | ₹979.90 | ₹940.20 | ₹960.30 | 104,493 |
| 2026-01-23 | ₹992.80 | ₹992.80 | ₹940.90 | ₹947.30 | 101,932 |
| 2026-01-22 | ₹961.70 | ₹989.00 | ₹953.40 | ₹985.90 | 160,122 |
| 2026-01-21 | ₹947.00 | ₹968.90 | ₹935.10 | ₹947.50 | 163,947 |
| 2026-01-20 | ₹981.40 | ₹986.90 | ₹945.10 | ₹952.50 | 120,612 |
| 2026-01-19 | ₹1003.90 | ₹1015.60 | ₹975.00 | ₹978.50 | 182,487 |
| 2026-01-16 | ₹1040.10 | ₹1052.80 | ₹1001.00 | ₹1005.70 | 132,776 |
| 2026-01-14 | ₹1063.30 | ₹1086.80 | ₹1023.10 | ₹1033.60 | 242,043 |
| 2026-01-13 | ₹1067.40 | ₹1090.00 | ₹1050.80 | ₹1060.20 | 173,971 |
| 2026-01-12 | ₹1078.70 | ₹1087.10 | ₹1040.00 | ₹1053.30 | 282,662 |
| 2026-01-09 | ₹1125.00 | ₹1144.50 | ₹1061.00 | ₹1070.40 | 360,296 |
| 2026-01-08 | ₹1220.30 | ₹1222.00 | ₹1110.00 | ₹1121.20 | 398,177 |
| 2026-01-07 | ₹1197.00 | ₹1243.20 | ₹1190.00 | ₹1215.80 | 571,517 |
| 2026-01-06 | ₹1260.00 | ₹1328.80 | ₹1171.00 | ₹1193.50 | 3,300,192 |
| 2026-01-05 | ₹1210.00 | ₹1251.00 | ₹1192.40 | ₹1247.80 | 480,219 |
| 2026-01-02 | ₹1210.00 | ₹1231.00 | ₹1175.10 | ₹1207.20 | 225,485 |
| 2026-01-01 | ₹1196.00 | ₹1228.80 | ₹1195.30 | ₹1208.50 | 146,463 |
GM Breweries Share Price Performance Analysis (Jan 2003 - Sep 2026)
GMBREW price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.06%
₹1208.50 → ₹953.95
Year to Date
Price Volatility
7.13%
Low Volatility
Year to Date
Average Daily Volume
113,061
Year to Date Average
NSE Exchange
GM Breweries Share Price History – Frequently Asked Questions
Common questions about GMBREW historical data and records. Review GMBREW price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of GM Breweries (GMBREW)?
The all-time high share price of GM Breweries was ₹1328.8 recorded on January 06, 2026 on the NSE exchange.
What is the all-time low share price of GM Breweries (GMBREW)?
The all-time low share price of GM Breweries was ₹2.45 recorded on June 29, 2004 on the NSE exchange.
How can I download GMBREW historical share price data?
You can download GM Breweries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GMBREW shares?
The highest trading volume day for GM Breweries was 7,521,834 shares traded on July 03, 2024 on the NSE exchange, with share price at ₹928.0.