Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,617.35 -0.70% NIFTY BANK 55,172.15 +0.08% NIFTY IT 27,784.20 -1.25% NIFTY MIDCAP 100 59,434.40 -0.55% NIFTY SMALLCAP 100 19,537.20 +0.46% NIFTY AUTO 25,218.95 -1.26% NIFTY PHARMA 26,418.90 -0.49% NIFTY FMCG 44,793.45 -0.91%
Open as of 14:47 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.

28 Sep 2026

exchange daily bar: O ₹978.80 · H ₹983.95 · L ₹963.00 · C ₹966.60
Open ₹975.00 High ₹983.95 Low ₹963.00 Close ₹966.00 ▼ -0.92% in the session
984.0973.5963.009:1510:0011:0012:0015:2509:15 · O 975.0 · H 984.0 · L 970.0 · C 970.509:20 · O 970.9 · H 978.0 · L 970.0 · C 970.509:25 · O 971.2 · H 971.5 · L 969.2 · C 971.309:30 · O 971.4 · H 974.5 · L 970.1 · C 970.109:35 · O 970.0 · H 973.3 · L 969.0 · C 970.109:40 · O 970.1 · H 972.5 · L 969.5 · C 971.809:45 · O 974.6 · H 977.0 · L 972.1 · C 973.809:51 · O 973.5 · H 975.0 · L 973.5 · C 975.009:55 · O 975.3 · H 983.0 · L 975.3 · C 982.910:00 · O 983.3 · H 983.3 · L 977.9 · C 979.610:05 · O 979.6 · H 980.0 · L 975.7 · C 975.710:10 · O 975.0 · H 978.7 · L 975.0 · C 977.510:15 · O 977.6 · H 977.6 · L 972.1 · C 972.110:20 · O 974.5 · H 974.5 · L 972.0 · C 972.010:26 · O 972.0 · H 973.5 · L 971.1 · C 973.510:30 · O 974.9 · H 978.9 · L 974.0 · C 977.910:35 · O 979.0 · H 979.0 · L 975.6 · C 976.310:41 · O 975.0 · H 975.0 · L 974.0 · C 974.010:45 · O 973.1 · H 975.9 · L 973.1 · C 975.110:50 · O 975.3 · H 975.5 · L 975.1 · C 975.510:57 · O 975.5 · H 980.8 · L 975.5 · C 979.511:00 · O 979.8 · H 979.8 · L 977.1 · C 977.411:06 · O 978.0 · H 978.1 · L 978.0 · C 978.111:10 · O 978.1 · H 978.1 · L 977.4 · C 977.411:15 · O 977.2 · H 979.2 · L 977.1 · C 977.411:20 · O 977.3 · H 977.4 · L 977.0 · C 977.011:25 · O 977.0 · H 978.3 · L 975.6 · C 977.311:30 · O 976.4 · H 977.8 · L 975.4 · C 976.211:35 · O 976.1 · H 978.0 · L 975.4 · C 978.011:44 · O 977.0 · H 977.0 · L 974.7 · C 974.711:46 · O 976.0 · H 976.0 · L 974.0 · C 974.011:50 · O 974.0 · H 974.0 · L 974.0 · C 974.011:56 · O 974.0 · H 974.7 · L 974.0 · C 974.712:00 · O 974.0 · H 975.0 · L 973.0 · C 975.012:05 · O 974.2 · H 975.0 · L 974.1 · C 974.312:10 · O 974.2 · H 975.3 · L 974.0 · C 974.912:15 · O 974.9 · H 974.9 · L 973.0 · C 973.012:20 · O 973.1 · H 974.2 · L 973.1 · C 973.112:31 · O 973.1 · H 973.5 · L 973.1 · C 973.512:36 · O 974.1 · H 974.1 · L 974.0 · C 974.012:40 · O 974.1 · H 974.1 · L 974.0 · C 974.012:45 · O 974.0 · H 974.0 · L 973.0 · C 973.012:50 · O 973.0 · H 973.0 · L 970.3 · C 971.712:57 · O 971.9 · H 971.9 · L 970.0 · C 970.013:01 · O 970.0 · H 970.3 · L 967.8 · C 969.013:05 · O 967.9 · H 970.3 · L 967.9 · C 970.313:10 · O 970.2 · H 970.2 · L 969.4 · C 969.413:15 · O 969.0 · H 969.0 · L 967.5 · C 967.913:20 · O 968.7 · H 968.7 · L 967.0 · C 967.813:25 · O 968.5 · H 968.5 · L 968.5 · C 968.513:30 · O 967.8 · H 967.8 · L 963.0 · C 964.213:35 · O 964.2 · H 965.8 · L 964.2 · C 965.813:40 · O 964.6 · H 967.9 · L 964.6 · C 965.713:46 · O 965.6 · H 966.9 · L 965.1 · C 966.013:50 · O 966.0 · H 967.2 · L 966.0 · C 967.213:58 · O 968.0 · H 968.0 · L 968.0 · C 968.014:02 · O 966.6 · H 966.6 · L 966.6 · C 966.614:09 · O 966.6 · H 966.6 · L 966.6 · C 966.614:14 · O 966.6 · H 966.6 · L 966.6 · C 966.614:18 · O 965.0 · H 965.0 · L 965.0 · C 965.014:20 · O 965.0 · H 966.4 · L 965.0 · C 965.614:26 · O 965.1 · H 966.9 · L 965.1 · C 965.614:32 · O 966.5 · H 966.5 · L 966.3 · C 966.314:35 · O 966.0 · H 966.0 · L 965.0 · C 965.014:40 · O 964.0 · H 965.0 · L 963.6 · C 963.614:47 · O 964.8 · H 965.0 · L 964.0 · C 965.014:50 · O 965.4 · H 968.4 · L 965.1 · C 968.014:55 · O 965.6 · H 968.2 · L 965.6 · C 966.315:01 · O 965.4 · H 967.5 · L 965.3 · C 966.015:05 · O 966.0 · H 968.4 · L 966.0 · C 967.015:10 · O 966.3 · H 968.3 · L 966.0 · C 968.315:15 · O 967.5 · H 970.0 · L 965.0 · C 970.015:20 · O 969.8 · H 969.8 · L 966.0 · C 968.315:25 · O 966.2 · H 970.0 · L 966.0 · C 966.0
984.0973.5963.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 975.0 · H 984.0 · L 969.2 · C 971.309:30 · O 971.4 · H 974.5 · L 969.0 · C 971.809:45 · O 974.6 · H 983.0 · L 972.1 · C 982.910:00 · O 983.3 · H 983.3 · L 975.0 · C 977.510:15 · O 977.6 · H 977.6 · L 971.1 · C 973.510:30 · O 974.9 · H 979.0 · L 974.0 · C 974.010:45 · O 973.1 · H 980.8 · L 973.1 · C 979.511:00 · O 979.8 · H 979.8 · L 977.1 · C 977.411:15 · O 977.2 · H 979.2 · L 975.6 · C 977.311:30 · O 976.4 · H 978.0 · L 974.7 · C 974.711:45 · O 976.0 · H 976.0 · L 974.0 · C 974.712:00 · O 974.0 · H 975.3 · L 973.0 · C 974.912:15 · O 974.9 · H 974.9 · L 973.0 · C 973.112:30 · O 973.1 · H 974.1 · L 973.1 · C 974.012:45 · O 974.0 · H 974.0 · L 970.0 · C 970.013:00 · O 970.0 · H 970.3 · L 967.8 · C 969.413:15 · O 969.0 · H 969.0 · L 967.0 · C 968.513:30 · O 967.8 · H 967.9 · L 963.0 · C 965.713:45 · O 965.6 · H 968.0 · L 965.1 · C 968.014:00 · O 966.6 · H 966.6 · L 966.6 · C 966.614:15 · O 965.0 · H 966.9 · L 965.0 · C 965.614:30 · O 966.5 · H 966.5 · L 963.6 · C 963.614:45 · O 964.8 · H 968.4 · L 964.0 · C 966.315:00 · O 965.4 · H 968.4 · L 965.3 · C 968.315:15 · O 967.5 · H 970.0 · L 965.0 · C 966.0

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 ₹975.00 ₹983.95 ₹970.00 ₹970.45 — 2,927
09:20 ₹970.90 ₹977.95 ₹970.00 ₹970.50 +0.01% 2,140
09:25 ₹971.15 ₹971.50 ₹969.15 ₹971.25 +0.08% 439
09:30 ₹971.40 ₹974.45 ₹970.10 ₹970.10 -0.12% 2,895
09:35 ₹970.00 ₹973.30 ₹969.00 ₹970.05 -0.01% 2,086
09:40 ₹970.05 ₹972.45 ₹969.45 ₹971.80 +0.18% 713
09:45 ₹974.60 ₹977.00 ₹972.05 ₹973.80 +0.21% 605
09:51 ₹973.50 ₹975.00 ₹973.50 ₹975.00 +0.12% 365
09:55 ₹975.30 ₹982.95 ₹975.30 ₹982.90 +0.81% 2,939
10:00 ₹983.25 ₹983.25 ₹977.85 ₹979.55 -0.34% 600
10:05 ₹979.55 ₹980.00 ₹975.70 ₹975.70 -0.39% 1,215
10:10 ₹975.00 ₹978.65 ₹975.00 ₹977.45 +0.18% 1,128
10:15 ₹977.55 ₹977.55 ₹972.05 ₹972.05 -0.55% 763
10:20 ₹974.50 ₹974.50 ₹972.00 ₹972.00 -0.01% 1,368
10:26 ₹972.00 ₹973.45 ₹971.05 ₹973.45 +0.15% 506
10:30 ₹974.85 ₹978.85 ₹974.00 ₹977.85 +0.45% 1,467
10:35 ₹978.95 ₹978.95 ₹975.60 ₹976.30 -0.16% 447
10:41 ₹975.00 ₹975.00 ₹974.00 ₹974.00 -0.24% 229
10:45 ₹973.05 ₹975.90 ₹973.05 ₹975.05 +0.11% 440
10:50 ₹975.30 ₹975.50 ₹975.10 ₹975.50 +0.05% 49
10:57 ₹975.50 ₹980.80 ₹975.50 ₹979.50 +0.41% 1,069
11:00 ₹979.75 ₹979.75 ₹977.10 ₹977.35 -0.22% 205
11:06 ₹978.00 ₹978.10 ₹978.00 ₹978.10 +0.08% 14
11:10 ₹978.10 ₹978.10 ₹977.35 ₹977.35 -0.08% 207
11:15 ₹977.15 ₹979.15 ₹977.10 ₹977.35 +0.00% 105
11:20 ₹977.30 ₹977.40 ₹977.00 ₹977.00 -0.04% 297
11:25 ₹977.00 ₹978.25 ₹975.60 ₹977.25 +0.03% 385
11:30 ₹976.35 ₹977.75 ₹975.35 ₹976.20 -0.11% 196
11:35 ₹976.10 ₹977.95 ₹975.40 ₹977.95 +0.18% 127
11:44 ₹977.00 ₹977.00 ₹974.65 ₹974.65 -0.34% 701
11:46 ₹975.95 ₹975.95 ₹974.00 ₹974.00 -0.07% 373
11:50 ₹974.00 ₹974.00 ₹974.00 ₹974.00 +0.00% 68
11:56 ₹974.00 ₹974.65 ₹974.00 ₹974.65 +0.07% 211
12:00 ₹974.00 ₹975.00 ₹973.00 ₹975.00 +0.04% 1,282
12:05 ₹974.15 ₹975.00 ₹974.10 ₹974.25 -0.08% 36
12:10 ₹974.15 ₹975.30 ₹974.00 ₹974.85 +0.06% 625
12:15 ₹974.85 ₹974.85 ₹973.00 ₹973.00 -0.19% 822
12:20 ₹973.05 ₹974.15 ₹973.05 ₹973.10 +0.01% 14
12:31 ₹973.10 ₹973.45 ₹973.10 ₹973.45 +0.04% 168
12:36 ₹974.05 ₹974.05 ₹974.00 ₹974.00 +0.06% 43
12:40 ₹974.05 ₹974.05 ₹974.00 ₹974.00 +0.00% 80
12:45 ₹974.00 ₹974.00 ₹973.00 ₹973.00 -0.10% 1,026
12:50 ₹973.00 ₹973.00 ₹970.30 ₹971.65 -0.14% 2,595
12:57 ₹971.85 ₹971.85 ₹970.00 ₹970.00 -0.17% 1,675
13:01 ₹970.00 ₹970.25 ₹967.80 ₹969.00 -0.10% 3,313
13:05 ₹967.90 ₹970.25 ₹967.90 ₹970.25 +0.13% 743
13:10 ₹970.20 ₹970.20 ₹969.35 ₹969.35 -0.09% 229
13:15 ₹969.00 ₹969.00 ₹967.45 ₹967.90 -0.15% 2,063
13:20 ₹968.70 ₹968.70 ₹967.00 ₹967.80 -0.01% 1,049
13:25 ₹968.45 ₹968.45 ₹968.45 ₹968.45 +0.07% 53
13:30 ₹967.80 ₹967.80 ₹963.00 ₹964.15 -0.44% 8,222
13:35 ₹964.15 ₹965.80 ₹964.15 ₹965.80 +0.17% 327
13:40 ₹964.55 ₹967.90 ₹964.55 ₹965.65 -0.02% 234
13:46 ₹965.60 ₹966.85 ₹965.05 ₹966.00 +0.04% 185
13:50 ₹966.00 ₹967.20 ₹966.00 ₹967.20 +0.12% 67
13:58 ₹967.95 ₹967.95 ₹967.95 ₹967.95 +0.08% 10
14:02 ₹966.60 ₹966.60 ₹966.60 ₹966.60 -0.14% 17
14:09 ₹966.60 ₹966.60 ₹966.60 ₹966.60 +0.00% 35
14:14 ₹966.60 ₹966.60 ₹966.60 ₹966.60 +0.00% 10
14:18 ₹965.00 ₹965.00 ₹965.00 ₹965.00 -0.17% 1,036
14:20 ₹965.00 ₹966.40 ₹965.00 ₹965.55 +0.06% 698
14:26 ₹965.05 ₹966.90 ₹965.05 ₹965.55 +0.00% 131
14:32 ₹966.45 ₹966.45 ₹966.25 ₹966.25 +0.07% 20
14:35 ₹965.95 ₹965.95 ₹965.00 ₹965.00 -0.13% 873
14:40 ₹964.00 ₹965.00 ₹963.60 ₹963.60 -0.15% 1,143
14:47 ₹964.75 ₹965.00 ₹964.00 ₹965.00 +0.15% 140
14:50 ₹965.40 ₹968.40 ₹965.05 ₹968.00 +0.31% 1,036
14:55 ₹965.55 ₹968.15 ₹965.55 ₹966.25 -0.18% 228
15:01 ₹965.40 ₹967.45 ₹965.25 ₹966.00 -0.03% 212
15:05 ₹966.00 ₹968.40 ₹966.00 ₹967.00 +0.10% 495
15:10 ₹966.25 ₹968.25 ₹966.00 ₹968.25 +0.13% 881
15:15 ₹967.50 ₹970.00 ₹965.00 ₹969.95 +0.18% 1,634
15:20 ₹969.75 ₹969.75 ₹966.00 ₹968.30 -0.17% 502
15:25 ₹966.20 ₹970.00 ₹966.00 ₹966.00 -0.24% 4,303