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.

29 Sep 2026

exchange daily bar: O ₹966.45 · H ₹981.00 · L ₹953.15 · C ₹962.95
Open ₹963.00 High ₹981.00 Low ₹953.15 Close ₹961.00 ▼ -0.21% in the session
981.0967.1953.209:1510:0012:0015:0015:2509:15 · O 963.0 · H 981.0 · L 953.2 · C 966.609:20 · O 967.0 · H 967.0 · L 963.0 · C 963.309:25 · O 963.5 · H 964.7 · L 962.0 · C 962.009:30 · O 965.0 · H 965.0 · L 962.5 · C 963.609:35 · O 963.0 · H 964.5 · L 963.0 · C 963.109:40 · O 962.2 · H 966.1 · L 962.1 · C 965.109:45 · O 965.1 · H 965.1 · L 963.0 · C 964.009:50 · O 963.0 · H 963.0 · L 959.0 · C 959.109:55 · O 959.4 · H 961.5 · L 957.0 · C 958.910:00 · O 958.8 · H 960.4 · L 958.1 · C 959.910:05 · O 959.3 · H 960.6 · L 959.0 · C 959.010:11 · O 959.2 · H 960.0 · L 959.2 · C 960.010:15 · O 960.0 · H 961.0 · L 959.0 · C 959.010:21 · O 959.1 · H 960.0 · L 959.1 · C 960.010:25 · O 960.0 · H 962.5 · L 960.0 · C 962.310:31 · O 962.0 · H 962.0 · L 960.8 · C 960.810:36 · O 961.0 · H 965.2 · L 961.0 · C 965.210:41 · O 964.3 · H 966.3 · L 963.5 · C 966.310:45 · O 965.9 · H 966.0 · L 963.3 · C 963.410:52 · O 963.5 · H 963.8 · L 963.4 · C 963.810:56 · O 963.7 · H 966.0 · L 963.7 · C 964.211:01 · O 965.0 · H 965.9 · L 965.0 · C 965.911:07 · O 963.9 · H 966.0 · L 963.9 · C 965.711:10 · O 966.0 · H 969.0 · L 966.0 · C 969.011:15 · O 969.9 · H 969.9 · L 969.3 · C 969.511:20 · O 967.8 · H 969.4 · L 967.8 · C 967.911:25 · O 968.1 · H 968.8 · L 966.6 · C 968.811:30 · O 968.5 · H 968.8 · L 966.6 · C 967.111:35 · O 967.6 · H 968.7 · L 967.6 · C 968.311:40 · O 968.8 · H 968.8 · L 967.6 · C 967.611:47 · O 967.6 · H 967.8 · L 966.7 · C 966.711:51 · O 966.1 · H 966.4 · L 965.4 · C 966.411:58 · O 967.1 · H 967.1 · L 967.1 · C 967.112:00 · O 967.1 · H 967.1 · L 966.7 · C 966.912:06 · O 968.0 · H 968.0 · L 966.7 · C 966.712:11 · O 968.5 · H 968.5 · L 968.5 · C 968.512:15 · O 968.2 · H 968.2 · L 966.6 · C 966.612:20 · O 965.5 · H 966.9 · L 965.5 · C 966.812:25 · O 965.2 · H 966.7 · L 965.0 · C 965.012:30 · O 962.9 · H 963.9 · L 962.9 · C 963.912:37 · O 964.0 · H 964.0 · L 964.0 · C 964.012:41 · O 964.6 · H 965.6 · L 964.6 · C 965.612:46 · O 965.4 · H 965.4 · L 964.2 · C 964.213:01 · O 964.2 · H 965.3 · L 964.2 · C 965.313:05 · O 965.3 · H 965.3 · L 965.0 · C 965.013:10 · O 966.4 · H 967.9 · L 966.0 · C 966.313:15 · O 965.1 · H 965.1 · L 965.1 · C 965.113:29 · O 965.2 · H 965.2 · L 965.2 · C 965.213:30 · O 965.4 · H 966.4 · L 965.4 · C 965.613:37 · O 965.6 · H 965.6 · L 965.2 · C 965.213:42 · O 965.5 · H 966.6 · L 965.1 · C 965.113:45 · O 965.3 · H 966.8 · L 965.3 · C 966.813:51 · O 966.0 · H 967.8 · L 966.0 · C 966.013:56 · O 966.0 · H 966.6 · L 965.6 · C 965.614:04 · O 966.9 · H 966.9 · L 965.6 · C 965.614:06 · O 965.9 · H 965.9 · L 965.9 · C 965.914:12 · O 966.3 · H 966.3 · L 966.3 · C 966.314:16 · O 965.2 · H 965.2 · L 964.1 · C 964.114:24 · O 964.6 · H 964.6 · L 964.6 · C 964.614:25 · O 963.4 · H 963.4 · L 963.0 · C 963.014:30 · O 963.0 · H 964.5 · L 963.0 · C 964.514:38 · O 962.4 · H 962.4 · L 961.0 · C 961.014:40 · O 961.1 · H 961.5 · L 961.0 · C 961.514:45 · O 961.5 · H 962.6 · L 961.5 · C 962.614:50 · O 962.6 · H 964.0 · L 962.3 · C 964.014:57 · O 964.5 · H 964.5 · L 963.0 · C 963.015:00 · O 964.5 · H 965.0 · L 964.5 · C 965.015:05 · O 964.9 · H 965.1 · L 963.0 · C 963.015:10 · O 963.0 · H 964.7 · L 962.2 · C 964.715:16 · O 962.8 · H 964.4 · L 962.8 · C 964.415:20 · O 962.6 · H 963.8 · L 961.1 · C 961.115:25 · O 962.4 · H 964.5 · L 961.0 · C 961.0
981.0967.1953.209:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 963.0 · H 981.0 · L 953.2 · C 962.009:30 · O 965.0 · H 966.1 · L 962.1 · C 965.109:45 · O 965.1 · H 965.1 · L 957.0 · C 958.910:00 · O 958.8 · H 960.6 · L 958.1 · C 960.010:15 · O 960.0 · H 962.5 · L 959.0 · C 962.310:30 · O 962.0 · H 966.3 · L 960.8 · C 966.310:45 · O 965.9 · H 966.0 · L 963.3 · C 964.211:00 · O 965.0 · H 969.0 · L 963.9 · C 969.011:15 · O 969.9 · H 969.9 · L 966.6 · C 968.811:30 · O 968.5 · H 968.8 · L 966.6 · C 967.611:45 · O 967.6 · H 967.8 · L 965.4 · C 967.112:00 · O 967.1 · H 968.5 · L 966.7 · C 968.512:15 · O 968.2 · H 968.2 · L 965.0 · C 965.012:30 · O 962.9 · H 965.6 · L 962.9 · C 965.612:45 · O 965.4 · H 965.4 · L 964.2 · C 964.213:00 · O 964.2 · H 967.9 · L 964.2 · C 966.313:15 · O 965.1 · H 965.2 · L 965.1 · C 965.213:30 · O 965.4 · H 966.6 · L 965.1 · C 965.113:45 · O 965.3 · H 967.8 · L 965.3 · C 965.614:00 · O 966.9 · H 966.9 · L 965.6 · C 966.314:15 · O 965.2 · H 965.2 · L 963.0 · C 963.014:30 · O 963.0 · H 964.5 · L 961.0 · C 961.514:45 · O 961.5 · H 964.5 · L 961.5 · C 963.015:00 · O 964.5 · H 965.1 · L 962.2 · C 964.715:15 · O 962.8 · H 964.5 · L 961.0 · C 961.0

72 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

72 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹963.00 ₹981.00 ₹953.15 ₹966.55 — 5,323
09:20 ₹966.95 ₹966.95 ₹963.00 ₹963.30 -0.34% 1,330
09:25 ₹963.50 ₹964.65 ₹962.00 ₹962.00 -0.13% 2,107
09:30 ₹965.00 ₹965.00 ₹962.50 ₹963.60 +0.17% 1,466
09:35 ₹963.00 ₹964.50 ₹963.00 ₹963.05 -0.06% 1,192
09:40 ₹962.15 ₹966.05 ₹962.05 ₹965.10 +0.21% 1,030
09:45 ₹965.10 ₹965.10 ₹963.00 ₹964.00 -0.11% 746
09:50 ₹963.00 ₹963.00 ₹958.95 ₹959.05 -0.51% 3,869
09:55 ₹959.35 ₹961.45 ₹957.00 ₹958.90 -0.02% 646
10:00 ₹958.80 ₹960.40 ₹958.05 ₹959.90 +0.10% 998
10:05 ₹959.30 ₹960.60 ₹959.00 ₹959.00 -0.09% 1,711
10:11 ₹959.15 ₹960.00 ₹959.15 ₹960.00 +0.10% 165
10:15 ₹960.00 ₹961.00 ₹959.00 ₹959.00 -0.10% 294
10:21 ₹959.10 ₹959.95 ₹959.10 ₹959.95 +0.10% 12
10:25 ₹960.00 ₹962.45 ₹960.00 ₹962.25 +0.24% 530
10:31 ₹962.00 ₹962.00 ₹960.80 ₹960.80 -0.15% 82
10:36 ₹961.00 ₹965.15 ₹961.00 ₹965.15 +0.45% 376
10:41 ₹964.30 ₹966.25 ₹963.45 ₹966.25 +0.11% 776
10:45 ₹965.85 ₹965.95 ₹963.30 ₹963.40 -0.29% 121
10:52 ₹963.50 ₹963.80 ₹963.40 ₹963.80 +0.04% 160
10:56 ₹963.70 ₹965.95 ₹963.70 ₹964.20 +0.04% 260
11:01 ₹965.00 ₹965.85 ₹965.00 ₹965.85 +0.17% 46
11:07 ₹963.90 ₹966.00 ₹963.85 ₹965.70 -0.02% 197
11:10 ₹966.00 ₹969.00 ₹966.00 ₹969.00 +0.34% 378
11:15 ₹969.85 ₹969.85 ₹969.30 ₹969.45 +0.05% 9
11:20 ₹967.75 ₹969.40 ₹967.75 ₹967.90 -0.16% 21
11:25 ₹968.05 ₹968.75 ₹966.60 ₹968.75 +0.09% 191
11:30 ₹968.50 ₹968.80 ₹966.55 ₹967.05 -0.18% 208
11:35 ₹967.55 ₹968.70 ₹967.55 ₹968.30 +0.13% 110
11:40 ₹968.75 ₹968.75 ₹967.60 ₹967.60 -0.07% 6
11:47 ₹967.55 ₹967.80 ₹966.65 ₹966.65 -0.10% 9
11:51 ₹966.10 ₹966.40 ₹965.40 ₹966.40 -0.03% 570
11:58 ₹967.10 ₹967.10 ₹967.10 ₹967.10 +0.07% 43
12:00 ₹967.10 ₹967.10 ₹966.65 ₹966.90 -0.02% 610
12:06 ₹968.00 ₹968.00 ₹966.70 ₹966.70 -0.02% 511
12:11 ₹968.50 ₹968.50 ₹968.50 ₹968.50 +0.19% 352
12:15 ₹968.15 ₹968.15 ₹966.60 ₹966.60 -0.20% 85
12:20 ₹965.45 ₹966.85 ₹965.45 ₹966.75 +0.02% 42
12:25 ₹965.20 ₹966.65 ₹965.00 ₹965.00 -0.18% 83
12:30 ₹962.90 ₹963.85 ₹962.85 ₹963.85 -0.12% 511
12:37 ₹963.95 ₹963.95 ₹963.95 ₹963.95 +0.01% 94
12:41 ₹964.55 ₹965.60 ₹964.55 ₹965.60 +0.17% 30
12:46 ₹965.35 ₹965.35 ₹964.15 ₹964.15 -0.15% 21
13:01 ₹964.20 ₹965.25 ₹964.20 ₹965.25 +0.11% 10
13:05 ₹965.25 ₹965.25 ₹965.00 ₹965.00 -0.03% 12
13:10 ₹966.40 ₹967.90 ₹966.00 ₹966.30 +0.13% 321
13:15 ₹965.10 ₹965.10 ₹965.10 ₹965.10 -0.12% 2
13:29 ₹965.20 ₹965.20 ₹965.20 ₹965.20 +0.01% 4
13:30 ₹965.40 ₹966.40 ₹965.40 ₹965.55 +0.04% 138
13:37 ₹965.55 ₹965.55 ₹965.20 ₹965.20 -0.04% 114
13:42 ₹965.45 ₹966.55 ₹965.10 ₹965.10 -0.01% 301
13:45 ₹965.25 ₹966.80 ₹965.25 ₹966.80 +0.18% 54
13:51 ₹966.00 ₹967.80 ₹965.95 ₹965.95 -0.09% 179
13:56 ₹965.95 ₹966.55 ₹965.60 ₹965.60 -0.04% 138
14:04 ₹966.90 ₹966.90 ₹965.55 ₹965.55 -0.01% 51
14:06 ₹965.85 ₹965.85 ₹965.85 ₹965.85 +0.03% 4
14:12 ₹966.25 ₹966.25 ₹966.25 ₹966.25 +0.04% 109
14:16 ₹965.20 ₹965.20 ₹964.10 ₹964.10 -0.22% 350
14:24 ₹964.60 ₹964.60 ₹964.60 ₹964.60 +0.05% 152
14:25 ₹963.40 ₹963.40 ₹963.00 ₹963.00 -0.17% 109
14:30 ₹963.00 ₹964.45 ₹962.95 ₹964.45 +0.15% 1,403
14:38 ₹962.40 ₹962.40 ₹961.00 ₹961.00 -0.36% 1,274
14:40 ₹961.05 ₹961.45 ₹961.00 ₹961.45 +0.05% 1,145
14:45 ₹961.45 ₹962.60 ₹961.45 ₹962.60 +0.12% 461
14:50 ₹962.55 ₹963.95 ₹962.25 ₹963.95 +0.14% 112
14:57 ₹964.45 ₹964.45 ₹962.95 ₹962.95 -0.10% 505
15:00 ₹964.50 ₹965.00 ₹964.50 ₹965.00 +0.21% 91
15:05 ₹964.90 ₹965.10 ₹963.00 ₹963.00 -0.21% 350
15:10 ₹963.00 ₹964.70 ₹962.15 ₹964.70 +0.18% 834
15:16 ₹962.80 ₹964.35 ₹962.80 ₹964.35 -0.04% 219
15:20 ₹962.55 ₹963.80 ₹961.10 ₹961.10 -0.34% 822
15:25 ₹962.35 ₹964.50 ₹961.00 ₹961.00 -0.01% 824