Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Open as of 15:30 IST · 8 min 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.

24 Sep 2026

exchange daily bar: O ₹968.00 · H ₹978.30 · L ₹952.00 · C ₹967.25
Open ₹968.30 High ₹978.30 Low ₹952.00 Close ₹967.00 ▼ -0.13% in the session
978.3965.2952.009:1510:0011:0015:0015:2509:15 · O 968.3 · H 976.0 · L 952.0 · C 967.209:20 · O 968.0 · H 969.8 · L 965.0 · C 967.409:25 · O 967.5 · H 972.7 · L 967.5 · C 970.509:30 · O 971.0 · H 978.3 · L 967.5 · C 969.309:35 · O 967.7 · H 971.8 · L 967.7 · C 969.209:40 · O 972.0 · H 972.0 · L 965.0 · C 966.009:45 · O 965.8 · H 967.9 · L 961.6 · C 966.109:50 · O 968.0 · H 968.0 · L 960.0 · C 960.009:55 · O 962.1 · H 962.1 · L 955.0 · C 962.010:00 · O 961.9 · H 962.0 · L 958.8 · C 961.810:05 · O 962.0 · H 962.0 · L 957.2 · C 958.010:10 · O 959.6 · H 965.0 · L 957.1 · C 965.010:15 · O 963.4 · H 967.5 · L 962.8 · C 965.410:20 · O 965.6 · H 965.6 · L 960.3 · C 960.310:25 · O 962.4 · H 962.4 · L 962.4 · C 962.410:30 · O 960.4 · H 960.5 · L 960.4 · C 960.510:39 · O 960.9 · H 960.9 · L 960.9 · C 960.910:40 · O 963.4 · H 963.6 · L 963.0 · C 963.210:45 · O 962.0 · H 962.2 · L 961.0 · C 962.210:50 · O 963.1 · H 963.1 · L 960.1 · C 960.510:58 · O 961.1 · H 961.1 · L 961.1 · C 961.111:00 · O 961.1 · H 962.8 · L 961.1 · C 962.811:05 · O 963.6 · H 965.0 · L 963.6 · C 965.011:10 · O 965.5 · H 966.8 · L 964.7 · C 964.711:15 · O 966.1 · H 966.3 · L 964.6 · C 965.911:22 · O 965.0 · H 965.9 · L 965.0 · C 965.911:25 · O 965.0 · H 967.3 · L 965.0 · C 967.111:36 · O 964.8 · H 964.8 · L 963.0 · C 963.011:41 · O 965.6 · H 965.6 · L 963.1 · C 965.411:46 · O 963.1 · H 964.6 · L 963.0 · C 963.011:53 · O 964.1 · H 964.1 · L 964.1 · C 964.111:55 · O 963.2 · H 963.8 · L 962.7 · C 962.812:01 · O 962.8 · H 962.8 · L 962.7 · C 962.712:05 · O 962.0 · H 962.7 · L 962.0 · C 962.712:11 · O 962.8 · H 963.6 · L 962.1 · C 962.112:15 · O 963.6 · H 963.9 · L 963.4 · C 963.412:20 · O 964.5 · H 964.5 · L 963.1 · C 963.112:29 · O 963.7 · H 964.5 · L 963.7 · C 964.512:32 · O 963.4 · H 965.5 · L 963.4 · C 963.912:35 · O 961.0 · H 969.0 · L 961.0 · C 968.312:41 · O 969.9 · H 970.3 · L 968.3 · C 970.312:45 · O 971.2 · H 972.0 · L 969.0 · C 969.012:52 · O 968.6 · H 968.6 · L 964.3 · C 964.312:56 · O 966.4 · H 966.4 · L 965.7 · C 965.713:01 · O 965.4 · H 966.4 · L 964.3 · C 964.613:06 · O 966.5 · H 966.5 · L 964.3 · C 964.313:10 · O 965.0 · H 966.6 · L 965.0 · C 966.613:18 · O 968.0 · H 968.0 · L 968.0 · C 968.013:20 · O 972.6 · H 977.1 · L 972.6 · C 974.013:25 · O 972.8 · H 973.8 · L 968.1 · C 968.113:30 · O 969.7 · H 969.7 · L 969.2 · C 969.213:38 · O 968.4 · H 968.4 · L 968.1 · C 968.113:40 · O 968.1 · H 970.1 · L 964.7 · C 964.713:45 · O 963.0 · H 963.8 · L 961.3 · C 961.413:50 · O 961.3 · H 964.5 · L 961.3 · C 964.013:55 · O 965.0 · H 965.7 · L 964.0 · C 965.014:04 · O 964.8 · H 964.8 · L 964.8 · C 964.814:09 · O 965.0 · H 965.0 · L 965.0 · C 965.014:10 · O 965.8 · H 965.8 · L 962.4 · C 964.314:15 · O 963.9 · H 964.1 · L 963.7 · C 964.114:20 · O 964.7 · H 965.8 · L 960.0 · C 961.014:25 · O 960.0 · H 962.7 · L 960.0 · C 962.014:31 · O 962.0 · H 963.1 · L 962.0 · C 963.114:36 · O 968.3 · H 968.3 · L 963.4 · C 963.414:40 · O 964.4 · H 967.0 · L 964.4 · C 967.014:45 · O 967.0 · H 969.0 · L 967.0 · C 969.014:50 · O 968.0 · H 969.0 · L 966.9 · C 969.014:55 · O 967.4 · H 969.6 · L 967.3 · C 968.015:00 · O 968.0 · H 971.2 · L 968.0 · C 969.615:05 · O 970.2 · H 971.0 · L 966.0 · C 969.115:10 · O 967.6 · H 967.6 · L 964.0 · C 964.915:15 · O 966.1 · H 968.2 · L 966.0 · C 966.115:20 · O 966.2 · H 968.9 · L 966.0 · C 968.915:25 · O 967.5 · H 969.4 · L 966.1 · C 967.0
978.3965.2952.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 968.3 · H 976.0 · L 952.0 · C 970.509:30 · O 971.0 · H 978.3 · L 965.0 · C 966.009:45 · O 965.8 · H 968.0 · L 955.0 · C 962.010:00 · O 961.9 · H 965.0 · L 957.1 · C 965.010:15 · O 963.4 · H 967.5 · L 960.3 · C 962.410:30 · O 960.4 · H 963.6 · L 960.4 · C 963.210:45 · O 962.0 · H 963.1 · L 960.1 · C 961.111:00 · O 961.1 · H 966.8 · L 961.1 · C 964.711:15 · O 966.1 · H 967.3 · L 964.6 · C 967.111:30 · O 964.8 · H 965.6 · L 963.0 · C 965.411:45 · O 963.1 · H 964.6 · L 962.7 · C 962.812:00 · O 962.8 · H 963.6 · L 962.0 · C 962.112:15 · O 963.6 · H 964.5 · L 963.1 · C 964.512:30 · O 963.4 · H 970.3 · L 961.0 · C 970.312:45 · O 971.2 · H 972.0 · L 964.3 · C 965.713:00 · O 965.4 · H 966.6 · L 964.3 · C 966.613:15 · O 968.0 · H 977.1 · L 968.0 · C 968.113:30 · O 969.7 · H 970.1 · L 964.7 · C 964.713:45 · O 963.0 · H 965.7 · L 961.3 · C 965.014:00 · O 964.8 · H 965.8 · L 962.4 · C 964.314:15 · O 963.9 · H 965.8 · L 960.0 · C 962.014:30 · O 962.0 · H 968.3 · L 962.0 · C 967.014:45 · O 967.0 · H 969.6 · L 966.9 · C 968.015:00 · O 968.0 · H 971.2 · L 964.0 · C 964.915:15 · O 966.1 · H 969.4 · L 966.0 · C 967.0

74 five-minute candles · 25 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

74 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹968.30 ₹976.00 ₹952.00 ₹967.15 — 7,351
09:20 ₹967.95 ₹969.80 ₹965.00 ₹967.40 +0.03% 3,158
09:25 ₹967.45 ₹972.70 ₹967.45 ₹970.50 +0.32% 786
09:30 ₹971.00 ₹978.30 ₹967.50 ₹969.30 -0.12% 4,790
09:35 ₹967.65 ₹971.80 ₹967.65 ₹969.20 -0.01% 1,472
09:40 ₹971.95 ₹971.95 ₹965.00 ₹965.95 -0.34% 2,259
09:45 ₹965.80 ₹967.85 ₹961.55 ₹966.10 +0.02% 728
09:50 ₹967.95 ₹967.95 ₹960.00 ₹960.00 -0.63% 644
09:55 ₹962.05 ₹962.05 ₹955.00 ₹962.00 +0.21% 1,204
10:00 ₹961.90 ₹961.95 ₹958.80 ₹961.80 -0.02% 238
10:05 ₹962.00 ₹962.00 ₹957.15 ₹957.95 -0.40% 410
10:10 ₹959.60 ₹965.00 ₹957.10 ₹965.00 +0.74% 662
10:15 ₹963.35 ₹967.45 ₹962.75 ₹965.35 +0.04% 464
10:20 ₹965.60 ₹965.60 ₹960.25 ₹960.25 -0.53% 399
10:25 ₹962.40 ₹962.40 ₹962.35 ₹962.35 +0.22% 7
10:30 ₹960.40 ₹960.45 ₹960.40 ₹960.45 -0.20% 25
10:39 ₹960.90 ₹960.90 ₹960.90 ₹960.90 +0.05% 10
10:40 ₹963.35 ₹963.55 ₹963.00 ₹963.15 +0.23% 308
10:45 ₹962.00 ₹962.20 ₹960.95 ₹962.20 -0.10% 405
10:50 ₹963.05 ₹963.05 ₹960.05 ₹960.50 -0.18% 345
10:58 ₹961.05 ₹961.05 ₹961.05 ₹961.05 +0.06% 4
11:00 ₹961.05 ₹962.75 ₹961.05 ₹962.75 +0.18% 56
11:05 ₹963.60 ₹965.00 ₹963.60 ₹965.00 +0.23% 342
11:10 ₹965.50 ₹966.80 ₹964.70 ₹964.70 -0.03% 87
11:15 ₹966.05 ₹966.25 ₹964.55 ₹965.85 +0.12% 285
11:22 ₹965.00 ₹965.90 ₹965.00 ₹965.90 +0.01% 10
11:25 ₹965.00 ₹967.30 ₹965.00 ₹967.10 +0.12% 357
11:36 ₹964.80 ₹964.80 ₹963.00 ₹963.00 -0.42% 338
11:41 ₹965.55 ₹965.55 ₹963.05 ₹965.40 +0.25% 491
11:46 ₹963.10 ₹964.55 ₹963.00 ₹963.00 -0.25% 157
11:53 ₹964.10 ₹964.10 ₹964.10 ₹964.10 +0.11% 61
11:55 ₹963.15 ₹963.80 ₹962.70 ₹962.75 -0.14% 314
12:01 ₹962.75 ₹962.75 ₹962.70 ₹962.70 -0.01% 42
12:05 ₹962.00 ₹962.70 ₹962.00 ₹962.70 +0.00% 162
12:11 ₹962.75 ₹963.60 ₹962.05 ₹962.05 -0.07% 29
12:15 ₹963.60 ₹963.85 ₹963.40 ₹963.40 +0.14% 138
12:20 ₹964.45 ₹964.45 ₹963.10 ₹963.10 -0.03% 100
12:29 ₹963.65 ₹964.50 ₹963.65 ₹964.50 +0.15% 105
12:32 ₹963.40 ₹965.45 ₹963.40 ₹963.85 -0.07% 104
12:35 ₹961.00 ₹969.00 ₹961.00 ₹968.25 +0.46% 1,625
12:41 ₹969.85 ₹970.25 ₹968.25 ₹970.25 +0.21% 1,917
12:45 ₹971.15 ₹972.00 ₹969.00 ₹969.00 -0.13% 1,415
12:52 ₹968.60 ₹968.60 ₹964.25 ₹964.25 -0.49% 721
12:56 ₹966.40 ₹966.40 ₹965.65 ₹965.65 +0.15% 60
13:01 ₹965.40 ₹966.35 ₹964.30 ₹964.55 -0.11% 71
13:06 ₹966.50 ₹966.50 ₹964.30 ₹964.30 -0.03% 38
13:10 ₹965.00 ₹966.60 ₹965.00 ₹966.60 +0.24% 72
13:18 ₹968.00 ₹968.00 ₹968.00 ₹968.00 +0.14% 103
13:20 ₹972.55 ₹977.05 ₹972.55 ₹974.00 +0.62% 2,275
13:25 ₹972.80 ₹973.75 ₹968.05 ₹968.10 -0.61% 202
13:30 ₹969.70 ₹969.70 ₹969.20 ₹969.20 +0.11% 6
13:38 ₹968.35 ₹968.35 ₹968.05 ₹968.05 -0.12% 10
13:40 ₹968.05 ₹970.10 ₹964.65 ₹964.70 -0.35% 2,248
13:45 ₹963.00 ₹963.80 ₹961.25 ₹961.40 -0.34% 358
13:50 ₹961.25 ₹964.50 ₹961.25 ₹963.95 +0.27% 579
13:55 ₹964.95 ₹965.70 ₹964.00 ₹965.00 +0.11% 458
14:04 ₹964.75 ₹964.75 ₹964.75 ₹964.75 -0.03% 253
14:09 ₹965.00 ₹965.00 ₹965.00 ₹965.00 +0.03% 64
14:10 ₹965.80 ₹965.80 ₹962.40 ₹964.30 -0.07% 322
14:15 ₹963.85 ₹964.10 ₹963.70 ₹964.10 -0.02% 453
14:20 ₹964.70 ₹965.80 ₹960.00 ₹961.00 -0.32% 829
14:25 ₹960.00 ₹962.70 ₹960.00 ₹962.00 +0.10% 165
14:31 ₹962.00 ₹963.10 ₹962.00 ₹963.10 +0.11% 100
14:36 ₹968.30 ₹968.30 ₹963.40 ₹963.40 +0.03% 1,185
14:40 ₹964.40 ₹967.00 ₹964.40 ₹967.00 +0.37% 518
14:45 ₹966.95 ₹969.00 ₹966.95 ₹969.00 +0.21% 621
14:50 ₹968.00 ₹969.00 ₹966.90 ₹968.95 -0.01% 477
14:55 ₹967.40 ₹969.60 ₹967.30 ₹968.00 -0.10% 1,576
15:00 ₹968.00 ₹971.20 ₹968.00 ₹969.60 +0.17% 400
15:05 ₹970.20 ₹970.95 ₹966.00 ₹969.05 -0.06% 1,051
15:10 ₹967.60 ₹967.60 ₹964.00 ₹964.90 -0.43% 547
15:15 ₹966.05 ₹968.20 ₹966.00 ₹966.05 +0.12% 217
15:20 ₹966.15 ₹968.85 ₹966.00 ₹968.85 +0.29% 209
15:25 ₹967.50 ₹969.40 ₹966.10 ₹967.00 -0.19% 2,662