Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,604.75 -0.75% NIFTY BANK 54,957.65 -0.31% NIFTY IT 27,808.50 -1.16% NIFTY MIDCAP 100 59,402.05 -0.60% NIFTY SMALLCAP 100 19,497.60 +0.25% NIFTY AUTO 25,190.95 -1.37% NIFTY PHARMA 26,449.90 -0.38% NIFTY FMCG 44,729.70 -1.05%
Open as of 13:50 IST · about a minute behind

← GMBREW

GM Breweries Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

7 Oct 2026

Open ₹975.00 High ₹997.90 Low ₹972.45 Close ₹981.50 ▲ +0.67% in the session
997.9985.2972.509:1510:0011:0013:0013:4509:15 · O 975.0 · H 984.4 · L 972.5 · C 983.709:20 · O 984.0 · H 994.9 · L 983.3 · C 993.509:25 · O 993.5 · H 994.0 · L 986.2 · C 992.309:30 · O 995.5 · H 997.0 · L 990.1 · C 993.609:35 · O 993.6 · H 993.6 · L 984.6 · C 992.509:40 · O 990.7 · H 992.1 · L 988.1 · C 992.109:45 · O 990.2 · H 997.4 · L 990.2 · C 997.409:50 · O 997.9 · H 997.9 · L 991.0 · C 991.409:55 · O 993.1 · H 994.5 · L 991.4 · C 993.710:00 · O 994.7 · H 996.0 · L 992.4 · C 994.210:05 · O 995.9 · H 997.8 · L 994.2 · C 994.210:10 · O 994.0 · H 995.5 · L 993.0 · C 993.010:15 · O 993.0 · H 993.0 · L 989.6 · C 992.310:20 · O 992.0 · H 994.0 · L 990.5 · C 993.510:25 · O 994.1 · H 995.0 · L 992.0 · C 994.010:31 · O 993.6 · H 994.0 · L 989.2 · C 989.210:35 · O 989.9 · H 992.0 · L 988.6 · C 991.310:40 · O 989.6 · H 991.5 · L 986.9 · C 988.710:45 · O 988.6 · H 991.4 · L 988.2 · C 990.610:50 · O 990.6 · H 991.8 · L 988.0 · C 988.010:55 · O 988.8 · H 992.0 · L 988.0 · C 989.011:00 · O 989.5 · H 993.6 · L 988.0 · C 991.311:05 · O 990.8 · H 994.9 · L 990.8 · C 994.011:10 · O 994.4 · H 996.3 · L 993.3 · C 994.011:15 · O 993.3 · H 995.0 · L 991.1 · C 993.011:20 · O 993.9 · H 993.9 · L 991.1 · C 991.111:25 · O 992.3 · H 994.8 · L 991.4 · C 994.811:30 · O 994.8 · H 994.8 · L 988.1 · C 989.511:35 · O 990.1 · H 990.9 · L 988.5 · C 990.011:40 · O 991.5 · H 992.1 · L 988.8 · C 990.011:45 · O 989.0 · H 990.0 · L 989.0 · C 989.011:50 · O 989.1 · H 989.1 · L 987.0 · C 987.211:56 · O 986.5 · H 988.9 · L 986.5 · C 988.012:02 · O 986.0 · H 988.3 · L 986.0 · C 988.112:05 · O 988.1 · H 988.1 · L 986.1 · C 986.812:11 · O 987.5 · H 989.0 · L 987.5 · C 987.512:15 · O 987.3 · H 988.8 · L 986.9 · C 986.912:20 · O 987.2 · H 987.5 · L 986.8 · C 987.512:26 · O 986.1 · H 986.7 · L 983.1 · C 985.012:30 · O 985.7 · H 985.7 · L 984.3 · C 984.312:35 · O 984.0 · H 985.0 · L 981.0 · C 982.912:40 · O 983.3 · H 985.0 · L 982.8 · C 982.812:45 · O 983.1 · H 985.2 · L 983.1 · C 984.012:50 · O 983.1 · H 983.1 · L 981.7 · C 982.212:55 · O 982.4 · H 987.3 · L 981.3 · C 982.713:00 · O 983.2 · H 984.0 · L 982.1 · C 982.113:06 · O 981.3 · H 983.0 · L 974.1 · C 974.113:10 · O 976.0 · H 977.3 · L 974.9 · C 975.813:15 · O 975.8 · H 980.2 · L 975.0 · C 978.713:21 · O 978.0 · H 978.0 · L 976.0 · C 976.313:25 · O 976.2 · H 982.1 · L 976.2 · C 982.013:30 · O 982.2 · H 982.2 · L 980.7 · C 982.113:35 · O 982.1 · H 982.2 · L 982.0 · C 982.213:41 · O 980.8 · H 981.0 · L 980.8 · C 981.013:45 · O 980.8 · H 981.9 · L 980.8 · C 981.5
997.9985.2972.509:1510:0011:0012:0013:0013:4509:15 · O 975.0 · H 994.9 · L 972.5 · C 992.309:30 · O 995.5 · H 997.0 · L 984.6 · C 992.109:45 · O 990.2 · H 997.9 · L 990.2 · C 993.710:00 · O 994.7 · H 997.8 · L 992.4 · C 993.010:15 · O 993.0 · H 995.0 · L 989.6 · C 994.010:30 · O 993.6 · H 994.0 · L 986.9 · C 988.710:45 · O 988.6 · H 992.0 · L 988.0 · C 989.011:00 · O 989.5 · H 996.3 · L 988.0 · C 994.011:15 · O 993.3 · H 995.0 · L 991.1 · C 994.811:30 · O 994.8 · H 994.8 · L 988.1 · C 990.011:45 · O 989.0 · H 990.0 · L 986.5 · C 988.012:00 · O 986.0 · H 989.0 · L 986.0 · C 987.512:15 · O 987.3 · H 988.8 · L 983.1 · C 985.012:30 · O 985.7 · H 985.7 · L 981.0 · C 982.812:45 · O 983.1 · H 987.3 · L 981.3 · C 982.713:00 · O 983.2 · H 984.0 · L 974.1 · C 975.813:15 · O 975.8 · H 982.1 · L 975.0 · C 982.013:30 · O 982.2 · H 982.2 · L 980.7 · C 981.013:45 · O 980.8 · H 981.9 · L 980.8 · C 981.5

55 five-minute candles · 19 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

55 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹975.00 ₹984.40 ₹972.45 ₹983.65 — 8,892
09:20 ₹984.00 ₹994.85 ₹983.30 ₹993.45 +1.00% 15,105
09:25 ₹993.45 ₹994.00 ₹986.20 ₹992.30 -0.12% 9,342
09:30 ₹995.50 ₹997.00 ₹990.05 ₹993.60 +0.13% 13,807
09:35 ₹993.55 ₹993.55 ₹984.60 ₹992.50 -0.11% 9,666
09:40 ₹990.70 ₹992.10 ₹988.05 ₹992.10 -0.04% 1,510
09:45 ₹990.20 ₹997.40 ₹990.20 ₹997.40 +0.53% 6,715
09:50 ₹997.90 ₹997.90 ₹991.00 ₹991.35 -0.61% 1,893
09:55 ₹993.10 ₹994.50 ₹991.35 ₹993.70 +0.24% 2,178
10:00 ₹994.65 ₹996.00 ₹992.35 ₹994.20 +0.05% 2,989
10:05 ₹995.85 ₹997.80 ₹994.20 ₹994.20 +0.00% 2,144
10:10 ₹994.00 ₹995.45 ₹993.00 ₹993.00 -0.12% 520
10:15 ₹993.00 ₹993.00 ₹989.55 ₹992.30 -0.07% 2,012
10:20 ₹992.00 ₹994.00 ₹990.50 ₹993.45 +0.12% 1,067
10:25 ₹994.05 ₹994.95 ₹992.00 ₹993.95 +0.05% 2,469
10:31 ₹993.60 ₹994.00 ₹989.15 ₹989.15 -0.48% 1,173
10:35 ₹989.85 ₹991.95 ₹988.55 ₹991.30 +0.22% 1,338
10:40 ₹989.55 ₹991.50 ₹986.90 ₹988.65 -0.27% 2,762
10:45 ₹988.60 ₹991.40 ₹988.20 ₹990.55 +0.19% 481
10:50 ₹990.55 ₹991.75 ₹988.00 ₹988.00 -0.26% 1,048
10:55 ₹988.75 ₹992.00 ₹988.00 ₹989.00 +0.10% 1,686
11:00 ₹989.45 ₹993.55 ₹988.00 ₹991.30 +0.23% 950
11:05 ₹990.75 ₹994.90 ₹990.75 ₹994.00 +0.27% 618
11:10 ₹994.40 ₹996.25 ₹993.30 ₹994.00 +0.00% 4,557
11:15 ₹993.30 ₹994.95 ₹991.10 ₹993.00 -0.10% 581
11:20 ₹993.90 ₹993.90 ₹991.05 ₹991.05 -0.20% 477
11:25 ₹992.30 ₹994.80 ₹991.35 ₹994.80 +0.38% 685
11:30 ₹994.80 ₹994.80 ₹988.10 ₹989.50 -0.53% 2,087
11:35 ₹990.05 ₹990.85 ₹988.45 ₹990.00 +0.05% 660
11:40 ₹991.45 ₹992.10 ₹988.80 ₹990.00 +0.00% 473
11:45 ₹989.00 ₹990.00 ₹989.00 ₹989.00 -0.10% 179
11:50 ₹989.05 ₹989.05 ₹987.00 ₹987.15 -0.19% 499
11:56 ₹986.50 ₹988.90 ₹986.50 ₹987.95 +0.08% 573
12:02 ₹986.00 ₹988.30 ₹986.00 ₹988.10 +0.02% 1,121
12:05 ₹988.10 ₹988.10 ₹986.05 ₹986.80 -0.13% 1,407
12:11 ₹987.50 ₹988.95 ₹987.45 ₹987.45 +0.07% 398
12:15 ₹987.25 ₹988.80 ₹986.90 ₹986.90 -0.06% 98
12:20 ₹987.20 ₹987.50 ₹986.80 ₹987.50 +0.06% 554
12:26 ₹986.10 ₹986.65 ₹983.05 ₹985.00 -0.25% 950
12:30 ₹985.70 ₹985.70 ₹984.25 ₹984.25 -0.08% 285
12:35 ₹984.00 ₹985.00 ₹980.95 ₹982.85 -0.14% 2,278
12:40 ₹983.25 ₹985.00 ₹982.80 ₹982.80 -0.01% 2,274
12:45 ₹983.10 ₹985.15 ₹983.10 ₹984.00 +0.12% 156
12:50 ₹983.05 ₹983.05 ₹981.65 ₹982.20 -0.18% 1,164
12:55 ₹982.35 ₹987.30 ₹981.30 ₹982.70 +0.05% 903
13:00 ₹983.15 ₹983.95 ₹982.10 ₹982.10 -0.06% 2,627
13:06 ₹981.30 ₹982.95 ₹974.05 ₹974.05 -0.82% 2,199
13:10 ₹975.95 ₹977.25 ₹974.90 ₹975.75 +0.17% 752
13:15 ₹975.80 ₹980.20 ₹975.00 ₹978.70 +0.30% 712
13:21 ₹977.95 ₹978.00 ₹975.95 ₹976.25 -0.25% 2,259
13:25 ₹976.15 ₹982.10 ₹976.15 ₹982.00 +0.59% 1,596
13:30 ₹982.20 ₹982.20 ₹980.65 ₹982.10 +0.01% 191
13:35 ₹982.10 ₹982.20 ₹982.00 ₹982.20 +0.01% 837
13:41 ₹980.80 ₹981.00 ₹980.80 ₹981.00 -0.12% 182
13:45 ₹980.75 ₹981.90 ₹980.75 ₹981.50 +0.05% 426