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.

25 Sep 2026

exchange daily bar: O ₹967.25 · H ₹986.75 · L ₹960.50 · C ₹978.80
Open ₹967.00 High ₹986.75 Low ₹960.50 Close ₹980.00 ▲ +1.34% in the session
986.8973.6960.509:1510:0011:0012:0013:0015:0015:3009:15 · O 967.0 · H 968.9 · L 962.1 · C 963.409:20 · O 961.3 · H 963.0 · L 961.1 · C 961.609:25 · O 961.5 · H 966.0 · L 960.5 · C 966.009:30 · O 966.0 · H 979.9 · L 966.0 · C 978.009:35 · O 977.0 · H 978.1 · L 972.6 · C 975.809:40 · O 972.4 · H 975.0 · L 965.1 · C 967.009:45 · O 967.0 · H 970.1 · L 967.0 · C 967.209:50 · O 967.0 · H 967.0 · L 961.2 · C 961.409:55 · O 962.8 · H 968.4 · L 961.1 · C 968.410:00 · O 965.6 · H 967.4 · L 964.8 · C 967.010:10 · O 969.0 · H 970.5 · L 968.2 · C 969.010:15 · O 967.6 · H 969.0 · L 967.6 · C 969.010:20 · O 971.1 · H 974.2 · L 970.2 · C 974.210:25 · O 972.0 · H 986.0 · L 972.0 · C 983.110:30 · O 983.6 · H 986.8 · L 974.0 · C 976.910:35 · O 977.5 · H 978.4 · L 976.6 · C 978.310:40 · O 976.8 · H 979.7 · L 976.0 · C 979.710:45 · O 977.5 · H 977.5 · L 975.0 · C 976.910:50 · O 976.9 · H 980.6 · L 976.9 · C 980.610:55 · O 980.0 · H 982.6 · L 980.0 · C 981.811:00 · O 983.0 · H 984.6 · L 978.1 · C 981.011:05 · O 981.0 · H 982.4 · L 980.8 · C 981.511:10 · O 981.1 · H 981.1 · L 978.6 · C 978.611:19 · O 978.7 · H 978.7 · L 978.7 · C 978.711:20 · O 978.5 · H 979.5 · L 977.6 · C 977.611:25 · O 977.3 · H 977.3 · L 977.0 · C 977.011:30 · O 979.0 · H 979.8 · L 978.1 · C 978.111:35 · O 978.1 · H 979.9 · L 977.8 · C 979.911:41 · O 979.0 · H 980.7 · L 978.8 · C 980.711:45 · O 980.0 · H 981.0 · L 979.5 · C 979.511:52 · O 979.6 · H 981.5 · L 979.6 · C 981.511:55 · O 981.0 · H 981.0 · L 979.3 · C 979.312:00 · O 979.2 · H 979.2 · L 977.0 · C 977.012:05 · O 977.0 · H 977.7 · L 977.0 · C 977.712:11 · O 976.7 · H 976.7 · L 976.0 · C 976.012:15 · O 976.0 · H 977.2 · L 976.0 · C 977.112:20 · O 976.0 · H 976.0 · L 971.7 · C 972.012:25 · O 972.0 · H 973.8 · L 972.0 · C 973.812:30 · O 972.0 · H 974.7 · L 972.0 · C 974.712:36 · O 974.7 · H 974.7 · L 974.0 · C 974.012:40 · O 974.0 · H 974.7 · L 973.3 · C 974.712:45 · O 974.0 · H 975.2 · L 974.0 · C 975.112:50 · O 973.0 · H 975.3 · L 973.0 · C 975.112:57 · O 974.0 · H 974.7 · L 974.0 · C 974.013:00 · O 974.0 · H 975.5 · L 974.0 · C 975.513:05 · O 976.0 · H 976.0 · L 974.5 · C 974.513:12 · O 974.3 · H 976.8 · L 974.3 · C 976.813:15 · O 975.0 · H 976.4 · L 975.0 · C 976.413:21 · O 975.7 · H 975.7 · L 975.0 · C 975.013:25 · O 975.5 · H 976.0 · L 974.0 · C 976.013:31 · O 976.6 · H 976.6 · L 975.1 · C 975.713:36 · O 975.6 · H 976.5 · L 975.1 · C 976.513:41 · O 975.1 · H 975.1 · L 975.1 · C 975.113:45 · O 975.1 · H 975.1 · L 975.1 · C 975.113:51 · O 975.1 · H 975.7 · L 975.1 · C 975.713:59 · O 975.9 · H 975.9 · L 975.9 · C 975.914:01 · O 976.3 · H 976.4 · L 976.3 · C 976.414:06 · O 976.4 · H 979.0 · L 976.4 · C 978.314:10 · O 977.0 · H 981.0 · L 977.0 · C 981.014:15 · O 979.4 · H 980.9 · L 979.4 · C 980.014:20 · O 979.3 · H 980.8 · L 978.3 · C 980.814:26 · O 980.0 · H 983.4 · L 980.0 · C 982.014:30 · O 983.3 · H 983.3 · L 979.1 · C 983.014:35 · O 982.4 · H 982.8 · L 981.0 · C 982.714:40 · O 982.8 · H 982.8 · L 980.8 · C 980.814:45 · O 980.0 · H 982.5 · L 978.1 · C 982.514:50 · O 982.5 · H 983.0 · L 981.1 · C 982.114:55 · O 981.0 · H 981.9 · L 980.7 · C 980.815:00 · O 980.8 · H 981.7 · L 977.8 · C 979.015:05 · O 979.0 · H 979.6 · L 978.0 · C 978.315:10 · O 978.3 · H 979.5 · L 978.0 · C 979.015:15 · O 978.9 · H 979.5 · L 978.0 · C 979.315:20 · O 979.0 · H 979.0 · L 978.0 · C 978.415:25 · O 978.7 · H 981.5 · L 978.3 · C 981.515:30 · O 980.0 · H 980.0 · L 980.0 · C 980.0
986.8973.6960.509:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 967.0 · H 968.9 · L 960.5 · C 966.009:30 · O 966.0 · H 979.9 · L 965.1 · C 967.009:45 · O 967.0 · H 970.1 · L 961.1 · C 968.410:00 · O 965.6 · H 970.5 · L 964.8 · C 969.010:15 · O 967.6 · H 986.0 · L 967.6 · C 983.110:30 · O 983.6 · H 986.8 · L 974.0 · C 979.710:45 · O 977.5 · H 982.6 · L 975.0 · C 981.811:00 · O 983.0 · H 984.6 · L 978.1 · C 978.611:15 · O 978.7 · H 979.5 · L 977.0 · C 977.011:30 · O 979.0 · H 980.7 · L 977.8 · C 980.711:45 · O 980.0 · H 981.5 · L 979.3 · C 979.312:00 · O 979.2 · H 979.2 · L 976.0 · C 976.012:15 · O 976.0 · H 977.2 · L 971.7 · C 973.812:30 · O 972.0 · H 974.7 · L 972.0 · C 974.712:45 · O 974.0 · H 975.3 · L 973.0 · C 974.013:00 · O 974.0 · H 976.8 · L 974.0 · C 976.813:15 · O 975.0 · H 976.4 · L 974.0 · C 976.013:30 · O 976.6 · H 976.6 · L 975.1 · C 975.113:45 · O 975.1 · H 975.9 · L 975.1 · C 975.914:00 · O 976.3 · H 981.0 · L 976.3 · C 981.014:15 · O 979.4 · H 983.4 · L 978.3 · C 982.014:30 · O 983.3 · H 983.3 · L 979.1 · C 980.814:45 · O 980.0 · H 983.0 · L 978.1 · C 980.815:00 · O 980.8 · H 981.7 · L 977.8 · C 979.015:15 · O 978.9 · H 981.5 · L 978.0 · C 981.515:30 · O 980.0 · H 980.0 · L 980.0 · C 980.0

75 five-minute candles · 26 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹967.00 ₹968.90 ₹962.05 ₹963.40 — 2,940
09:20 ₹961.30 ₹963.00 ₹961.05 ₹961.55 -0.19% 356
09:25 ₹961.50 ₹966.00 ₹960.50 ₹966.00 +0.46% 668
09:30 ₹966.00 ₹979.90 ₹966.00 ₹977.95 +1.24% 4,820
09:35 ₹977.00 ₹978.10 ₹972.60 ₹975.80 -0.22% 1,860
09:40 ₹972.35 ₹974.95 ₹965.05 ₹966.95 -0.91% 1,219
09:45 ₹966.95 ₹970.05 ₹966.95 ₹967.15 +0.02% 705
09:50 ₹966.95 ₹966.95 ₹961.15 ₹961.35 -0.60% 551
09:55 ₹962.75 ₹968.35 ₹961.10 ₹968.35 +0.73% 1,549
10:00 ₹965.60 ₹967.35 ₹964.80 ₹967.00 -0.14% 176
10:10 ₹968.95 ₹970.45 ₹968.15 ₹969.00 +0.21% 218
10:15 ₹967.60 ₹969.00 ₹967.60 ₹969.00 +0.00% 208
10:20 ₹971.10 ₹974.15 ₹970.20 ₹974.15 +0.53% 560
10:25 ₹972.00 ₹986.00 ₹972.00 ₹983.10 +0.92% 11,451
10:30 ₹983.55 ₹986.75 ₹974.00 ₹976.85 -0.64% 7,489
10:35 ₹977.45 ₹978.40 ₹976.55 ₹978.25 +0.14% 1,661
10:40 ₹976.80 ₹979.70 ₹976.00 ₹979.70 +0.15% 1,024
10:45 ₹977.45 ₹977.45 ₹975.00 ₹976.85 -0.29% 1,591
10:50 ₹976.85 ₹980.55 ₹976.85 ₹980.55 +0.38% 1,475
10:55 ₹980.00 ₹982.55 ₹980.00 ₹981.75 +0.12% 843
11:00 ₹983.00 ₹984.55 ₹978.05 ₹981.00 -0.08% 1,759
11:05 ₹980.95 ₹982.35 ₹980.80 ₹981.45 +0.05% 104
11:10 ₹981.05 ₹981.05 ₹978.55 ₹978.55 -0.30% 303
11:19 ₹978.65 ₹978.65 ₹978.65 ₹978.65 +0.01% 5
11:20 ₹978.50 ₹979.50 ₹977.55 ₹977.55 -0.11% 215
11:25 ₹977.30 ₹977.30 ₹977.00 ₹977.00 -0.06% 354
11:30 ₹979.00 ₹979.80 ₹978.10 ₹978.10 +0.11% 219
11:35 ₹978.10 ₹979.90 ₹977.80 ₹979.90 +0.18% 216
11:41 ₹979.00 ₹980.65 ₹978.75 ₹980.65 +0.08% 45
11:45 ₹980.00 ₹981.00 ₹979.45 ₹979.45 -0.12% 90
11:52 ₹979.60 ₹981.45 ₹979.60 ₹981.45 +0.20% 141
11:55 ₹980.95 ₹980.95 ₹979.25 ₹979.25 -0.22% 131
12:00 ₹979.20 ₹979.20 ₹977.00 ₹977.00 -0.23% 400
12:05 ₹977.00 ₹977.65 ₹977.00 ₹977.65 +0.07% 824
12:11 ₹976.65 ₹976.65 ₹976.00 ₹976.00 -0.17% 280
12:15 ₹976.00 ₹977.15 ₹976.00 ₹977.05 +0.11% 356
12:20 ₹976.00 ₹976.00 ₹971.65 ₹972.00 -0.52% 4,003
12:25 ₹972.00 ₹973.80 ₹972.00 ₹973.80 +0.19% 322
12:30 ₹972.00 ₹974.70 ₹972.00 ₹974.70 +0.09% 105
12:36 ₹974.70 ₹974.70 ₹974.00 ₹974.00 -0.07% 141
12:40 ₹974.00 ₹974.70 ₹973.25 ₹974.70 +0.07% 541
12:45 ₹974.00 ₹975.20 ₹974.00 ₹975.05 +0.04% 107
12:50 ₹973.00 ₹975.25 ₹973.00 ₹975.10 +0.01% 1,545
12:57 ₹974.00 ₹974.70 ₹974.00 ₹974.00 -0.11% 131
13:00 ₹974.00 ₹975.50 ₹974.00 ₹975.50 +0.15% 417
13:05 ₹976.00 ₹976.00 ₹974.50 ₹974.50 -0.10% 40
13:12 ₹974.30 ₹976.75 ₹974.30 ₹976.75 +0.23% 115
13:15 ₹975.00 ₹976.40 ₹975.00 ₹976.40 -0.04% 113
13:21 ₹975.65 ₹975.65 ₹975.00 ₹975.00 -0.14% 633
13:25 ₹975.45 ₹975.95 ₹974.00 ₹975.95 +0.10% 167
13:31 ₹976.55 ₹976.55 ₹975.05 ₹975.65 -0.03% 182
13:36 ₹975.60 ₹976.45 ₹975.05 ₹976.45 +0.08% 236
13:41 ₹975.10 ₹975.10 ₹975.10 ₹975.10 -0.14% 15
13:45 ₹975.10 ₹975.10 ₹975.05 ₹975.05 -0.01% 85
13:51 ₹975.05 ₹975.70 ₹975.05 ₹975.70 +0.07% 128
13:59 ₹975.90 ₹975.90 ₹975.90 ₹975.90 +0.02% 20
14:01 ₹976.30 ₹976.35 ₹976.30 ₹976.35 +0.05% 218
14:06 ₹976.40 ₹978.95 ₹976.40 ₹978.30 +0.20% 344
14:10 ₹977.00 ₹981.00 ₹977.00 ₹981.00 +0.28% 1,850
14:15 ₹979.35 ₹980.90 ₹979.35 ₹980.00 -0.10% 110
14:20 ₹979.25 ₹980.75 ₹978.30 ₹980.75 +0.08% 440
14:26 ₹980.00 ₹983.40 ₹980.00 ₹981.95 +0.12% 3,781
14:30 ₹983.30 ₹983.30 ₹979.10 ₹983.00 +0.11% 1,276
14:35 ₹982.40 ₹982.80 ₹981.00 ₹982.65 -0.04% 302
14:40 ₹982.80 ₹982.80 ₹980.75 ₹980.75 -0.19% 435
14:45 ₹980.00 ₹982.50 ₹978.05 ₹982.50 +0.18% 1,406
14:50 ₹982.50 ₹983.00 ₹981.05 ₹982.10 -0.04% 2,169
14:55 ₹981.00 ₹981.85 ₹980.70 ₹980.75 -0.14% 1,072
15:00 ₹980.75 ₹981.70 ₹977.75 ₹979.00 -0.18% 3,075
15:05 ₹979.00 ₹979.60 ₹978.00 ₹978.30 -0.07% 1,601
15:10 ₹978.30 ₹979.50 ₹978.00 ₹979.00 +0.07% 664
15:15 ₹978.90 ₹979.45 ₹978.00 ₹979.25 +0.03% 738
15:20 ₹979.00 ₹979.00 ₹978.00 ₹978.40 -0.09% 1,557
15:25 ₹978.65 ₹981.50 ₹978.30 ₹981.50 +0.32% 2,423
15:30 ₹980.00 ₹980.00 ₹980.00 ₹980.00 -0.15% 100