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%
Closed Close 7 Oct

← 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.

30 Sep 2026

exchange daily bar: O ₹962.95 · H ₹981.00 · L ₹960.00 · C ₹966.95
Open ₹962.90 High ₹981.00 Low ₹960.00 Close ₹966.00 ▲ +0.32% in the session
981.0970.5960.009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 962.9 · H 970.7 · L 962.9 · C 967.109:21 · O 969.4 · H 970.0 · L 967.0 · C 968.409:25 · O 967.4 · H 968.4 · L 965.9 · C 968.409:30 · O 967.0 · H 968.0 · L 964.2 · C 968.009:35 · O 969.0 · H 969.7 · L 968.3 · C 968.309:40 · O 968.0 · H 968.0 · L 966.2 · C 966.209:45 · O 966.5 · H 968.7 · L 966.5 · C 967.909:50 · O 969.2 · H 969.7 · L 967.8 · C 968.009:55 · O 966.7 · H 968.7 · L 966.4 · C 968.710:00 · O 967.0 · H 967.7 · L 966.2 · C 966.210:05 · O 965.7 · H 967.3 · L 965.7 · C 966.010:11 · O 967.3 · H 967.9 · L 965.8 · C 967.110:15 · O 967.2 · H 968.2 · L 966.1 · C 966.110:21 · O 966.1 · H 966.8 · L 965.5 · C 966.810:25 · O 966.3 · H 966.3 · L 964.3 · C 964.310:30 · O 965.2 · H 965.4 · L 964.2 · C 964.210:36 · O 964.2 · H 964.2 · L 964.2 · C 964.210:40 · O 964.0 · H 964.0 · L 963.1 · C 963.710:45 · O 963.1 · H 965.0 · L 961.4 · C 965.010:50 · O 963.4 · H 965.6 · L 963.3 · C 965.610:56 · O 964.1 · H 964.1 · L 962.0 · C 962.011:00 · O 962.0 · H 963.7 · L 960.0 · C 961.511:05 · O 961.5 · H 962.0 · L 961.5 · C 961.911:14 · O 961.1 · H 961.1 · L 961.1 · C 961.111:15 · O 961.9 · H 961.9 · L 960.3 · C 961.811:21 · O 960.6 · H 962.0 · L 960.4 · C 960.511:25 · O 960.0 · H 963.0 · L 960.0 · C 963.011:40 · O 963.0 · H 963.0 · L 962.5 · C 962.511:46 · O 961.3 · H 963.0 · L 961.3 · C 963.011:53 · O 962.5 · H 962.5 · L 962.5 · C 962.511:56 · O 962.5 · H 962.5 · L 962.5 · C 962.512:00 · O 964.0 · H 964.0 · L 962.3 · C 962.312:05 · O 963.3 · H 963.9 · L 962.7 · C 963.912:10 · O 963.8 · H 965.2 · L 963.3 · C 963.612:15 · O 965.5 · H 977.9 · L 965.5 · C 971.312:20 · O 973.4 · H 978.0 · L 972.4 · C 975.012:25 · O 977.5 · H 978.1 · L 973.7 · C 975.212:30 · O 975.7 · H 976.0 · L 973.1 · C 974.212:35 · O 975.0 · H 976.7 · L 974.0 · C 975.312:40 · O 975.3 · H 975.3 · L 972.4 · C 972.412:45 · O 972.9 · H 973.4 · L 972.5 · C 972.512:51 · O 972.5 · H 972.5 · L 972.5 · C 972.512:55 · O 972.0 · H 974.0 · L 972.0 · C 973.113:00 · O 975.0 · H 975.0 · L 972.9 · C 973.113:05 · O 972.5 · H 981.0 · L 972.5 · C 978.413:10 · O 977.7 · H 978.4 · L 974.4 · C 974.413:15 · O 974.4 · H 975.0 · L 973.3 · C 973.413:20 · O 973.9 · H 973.9 · L 973.4 · C 973.413:25 · O 973.3 · H 973.3 · L 970.8 · C 971.613:30 · O 972.8 · H 972.8 · L 971.2 · C 972.013:36 · O 971.7 · H 971.7 · L 971.5 · C 971.513:40 · O 970.8 · H 971.3 · L 969.4 · C 971.313:54 · O 970.0 · H 970.0 · L 970.0 · C 970.013:56 · O 970.1 · H 970.1 · L 967.5 · C 967.514:00 · O 968.0 · H 969.5 · L 968.0 · C 968.114:05 · O 968.2 · H 970.5 · L 968.2 · C 970.514:10 · O 968.8 · H 968.8 · L 968.8 · C 968.814:16 · O 968.5 · H 968.5 · L 967.5 · C 968.014:21 · O 967.5 · H 968.6 · L 967.5 · C 968.014:26 · O 969.1 · H 969.1 · L 966.0 · C 967.814:30 · O 967.0 · H 971.3 · L 967.0 · C 970.214:35 · O 970.1 · H 970.1 · L 968.3 · C 968.314:42 · O 968.3 · H 968.3 · L 968.3 · C 968.314:46 · O 969.4 · H 971.5 · L 969.0 · C 971.514:51 · O 970.7 · H 970.7 · L 969.6 · C 969.614:55 · O 969.5 · H 969.6 · L 966.0 · C 968.015:00 · O 968.7 · H 969.9 · L 967.5 · C 968.315:05 · O 966.1 · H 971.8 · L 966.1 · C 968.315:10 · O 968.3 · H 969.0 · L 967.0 · C 967.015:15 · O 967.0 · H 968.2 · L 966.0 · C 966.015:20 · O 967.7 · H 967.7 · L 965.0 · C 965.415:25 · O 965.6 · H 972.5 · L 965.4 · C 966.0
981.0970.5960.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 962.9 · H 970.7 · L 962.9 · C 968.409:30 · O 967.0 · H 969.7 · L 964.2 · C 966.209:45 · O 966.5 · H 969.7 · L 966.4 · C 968.710:00 · O 967.0 · H 967.9 · L 965.7 · C 967.110:15 · O 967.2 · H 968.2 · L 964.3 · C 964.310:30 · O 965.2 · H 965.4 · L 963.1 · C 963.710:45 · O 963.1 · H 965.6 · L 961.4 · C 962.011:00 · O 962.0 · H 963.7 · L 960.0 · C 961.111:15 · O 961.9 · H 963.0 · L 960.0 · C 963.011:30 · O 963.0 · H 963.0 · L 962.5 · C 962.511:45 · O 961.3 · H 963.0 · L 961.3 · C 962.512:00 · O 964.0 · H 965.2 · L 962.3 · C 963.612:15 · O 965.5 · H 978.1 · L 965.5 · C 975.212:30 · O 975.7 · H 976.7 · L 972.4 · C 972.412:45 · O 972.9 · H 974.0 · L 972.0 · C 973.113:00 · O 975.0 · H 981.0 · L 972.5 · C 974.413:15 · O 974.4 · H 975.0 · L 970.8 · C 971.613:30 · O 972.8 · H 972.8 · L 969.4 · C 971.313:45 · O 970.0 · H 970.1 · L 967.5 · C 967.514:00 · O 968.0 · H 970.5 · L 968.0 · C 968.814:15 · O 968.5 · H 969.1 · L 966.0 · C 967.814:30 · O 967.0 · H 971.3 · L 967.0 · C 968.314:45 · O 969.4 · H 971.5 · L 966.0 · C 968.015:00 · O 968.7 · H 971.8 · L 966.1 · C 967.015:15 · O 967.0 · H 972.5 · L 965.0 · C 966.0

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 ₹962.90 ₹970.70 ₹962.90 ₹967.05 — 1,200
09:21 ₹969.40 ₹970.00 ₹967.00 ₹968.40 +0.14% 465
09:25 ₹967.35 ₹968.35 ₹965.85 ₹968.35 -0.01% 476
09:30 ₹967.00 ₹968.00 ₹964.15 ₹968.00 -0.04% 443
09:35 ₹969.00 ₹969.70 ₹968.25 ₹968.25 +0.03% 433
09:40 ₹967.95 ₹967.95 ₹966.20 ₹966.20 -0.21% 23
09:45 ₹966.50 ₹968.70 ₹966.50 ₹967.90 +0.18% 113
09:50 ₹969.20 ₹969.65 ₹967.80 ₹968.00 +0.01% 668
09:55 ₹966.70 ₹968.70 ₹966.40 ₹968.70 +0.07% 54
10:00 ₹967.00 ₹967.65 ₹966.20 ₹966.20 -0.26% 476
10:05 ₹965.70 ₹967.30 ₹965.70 ₹966.00 -0.02% 75
10:11 ₹967.25 ₹967.90 ₹965.80 ₹967.05 +0.11% 143
10:15 ₹967.20 ₹968.15 ₹966.10 ₹966.10 -0.10% 94
10:21 ₹966.10 ₹966.75 ₹965.50 ₹966.75 +0.07% 366
10:25 ₹966.30 ₹966.30 ₹964.25 ₹964.25 -0.26% 157
10:30 ₹965.20 ₹965.35 ₹964.15 ₹964.15 -0.01% 205
10:36 ₹964.15 ₹964.15 ₹964.15 ₹964.15 +0.00% 46
10:40 ₹964.00 ₹964.00 ₹963.05 ₹963.70 -0.05% 431
10:45 ₹963.05 ₹964.95 ₹961.40 ₹964.95 +0.13% 250
10:50 ₹963.35 ₹965.60 ₹963.25 ₹965.60 +0.07% 118
10:56 ₹964.05 ₹964.05 ₹961.95 ₹961.95 -0.38% 250
11:00 ₹961.95 ₹963.70 ₹960.00 ₹961.50 -0.05% 5,967
11:05 ₹961.45 ₹961.95 ₹961.45 ₹961.85 +0.04% 46
11:14 ₹961.05 ₹961.05 ₹961.05 ₹961.05 -0.08% 111
11:15 ₹961.90 ₹961.90 ₹960.30 ₹961.75 +0.07% 207
11:21 ₹960.55 ₹962.00 ₹960.40 ₹960.50 -0.13% 67
11:25 ₹960.00 ₹963.00 ₹960.00 ₹963.00 +0.26% 523
11:40 ₹963.00 ₹963.00 ₹962.50 ₹962.50 -0.05% 101
11:46 ₹961.25 ₹963.00 ₹961.25 ₹963.00 +0.05% 78
11:53 ₹962.50 ₹962.50 ₹962.50 ₹962.50 -0.05% 99
11:56 ₹962.50 ₹962.50 ₹962.50 ₹962.50 +0.00% 109
12:00 ₹964.00 ₹964.00 ₹962.30 ₹962.30 -0.02% 1,114
12:05 ₹963.30 ₹963.90 ₹962.65 ₹963.90 +0.17% 65
12:10 ₹963.75 ₹965.20 ₹963.30 ₹963.55 -0.04% 1,258
12:15 ₹965.50 ₹977.90 ₹965.50 ₹971.30 +0.80% 7,617
12:20 ₹973.40 ₹978.00 ₹972.40 ₹975.00 +0.38% 1,681
12:25 ₹977.45 ₹978.05 ₹973.65 ₹975.20 +0.02% 1,024
12:30 ₹975.65 ₹975.95 ₹973.10 ₹974.20 -0.10% 205
12:35 ₹975.00 ₹976.70 ₹973.95 ₹975.25 +0.11% 462
12:40 ₹975.25 ₹975.25 ₹972.40 ₹972.40 -0.29% 157
12:45 ₹972.85 ₹973.40 ₹972.45 ₹972.45 +0.01% 50
12:51 ₹972.45 ₹972.45 ₹972.45 ₹972.45 +0.00% 6
12:55 ₹972.00 ₹974.00 ₹972.00 ₹973.05 +0.06% 379
13:00 ₹975.00 ₹975.00 ₹972.90 ₹973.05 +0.00% 553
13:05 ₹972.50 ₹981.00 ₹972.50 ₹978.40 +0.55% 3,333
13:10 ₹977.65 ₹978.35 ₹974.35 ₹974.35 -0.41% 100
13:15 ₹974.35 ₹975.00 ₹973.30 ₹973.40 -0.10% 716
13:20 ₹973.90 ₹973.90 ₹973.40 ₹973.40 +0.00% 390
13:25 ₹973.30 ₹973.30 ₹970.75 ₹971.55 -0.19% 1,408
13:30 ₹972.75 ₹972.75 ₹971.15 ₹971.95 +0.04% 70
13:36 ₹971.65 ₹971.65 ₹971.45 ₹971.45 -0.05% 10
13:40 ₹970.75 ₹971.30 ₹969.40 ₹971.30 -0.02% 84
13:54 ₹970.00 ₹970.00 ₹970.00 ₹970.00 -0.13% 1
13:56 ₹970.10 ₹970.10 ₹967.50 ₹967.50 -0.26% 710
14:00 ₹967.95 ₹969.45 ₹967.95 ₹968.10 +0.06% 117
14:05 ₹968.20 ₹970.45 ₹968.20 ₹970.45 +0.24% 548
14:10 ₹968.80 ₹968.80 ₹968.80 ₹968.80 -0.17% 10
14:16 ₹968.50 ₹968.50 ₹967.50 ₹967.95 -0.09% 483
14:21 ₹967.50 ₹968.55 ₹967.50 ₹968.00 +0.01% 73
14:26 ₹969.05 ₹969.05 ₹966.00 ₹967.80 -0.02% 701
14:30 ₹967.00 ₹971.25 ₹967.00 ₹970.20 +0.25% 941
14:35 ₹970.10 ₹970.10 ₹968.30 ₹968.30 -0.20% 108
14:42 ₹968.30 ₹968.30 ₹968.30 ₹968.30 +0.00% 18
14:46 ₹969.35 ₹971.45 ₹969.00 ₹971.45 +0.33% 308
14:51 ₹970.65 ₹970.65 ₹969.55 ₹969.55 -0.20% 1,090
14:55 ₹969.50 ₹969.60 ₹966.00 ₹968.00 -0.16% 1,436
15:00 ₹968.65 ₹969.90 ₹967.50 ₹968.30 +0.03% 243
15:05 ₹966.05 ₹971.80 ₹966.05 ₹968.25 -0.01% 552
15:10 ₹968.30 ₹968.95 ₹967.00 ₹967.00 -0.13% 609
15:15 ₹967.00 ₹968.15 ₹966.00 ₹966.00 -0.10% 1,100
15:20 ₹967.65 ₹967.65 ₹965.00 ₹965.40 -0.06% 1,086
15:25 ₹965.60 ₹972.50 ₹965.40 ₹966.00 +0.06% 1,088