Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,618.45 -0.69% NIFTY BANK 55,161.60 +0.06% NIFTY IT 27,788.45 -1.24% NIFTY MIDCAP 100 59,439.50 -0.54% NIFTY SMALLCAP 100 19,541.45 +0.48% NIFTY AUTO 25,210.65 -1.30% NIFTY PHARMA 26,422.40 -0.48% NIFTY FMCG 44,797.80 -0.90%
Open as of 14:46 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.

1 Oct 2026

exchange daily bar: O ₹961.00 · H ₹974.45 · L ₹939.00 · C ₹952.00
Open ₹965.75 High ₹974.45 Low ₹939.00 Close ₹952.00 ▼ -1.42% in the session
974.5956.7939.009:1511:0013:0015:0015:5909:15 · O 965.8 · H 965.8 · L 951.0 · C 960.409:20 · O 958.6 · H 961.0 · L 955.6 · C 956.909:26 · O 958.2 · H 961.0 · L 958.2 · C 961.009:30 · O 963.2 · H 974.5 · L 962.9 · C 968.809:35 · O 970.0 · H 971.0 · L 965.5 · C 965.809:42 · O 966.9 · H 966.9 · L 965.5 · C 965.509:45 · O 965.5 · H 965.5 · L 962.7 · C 965.009:50 · O 964.0 · H 964.2 · L 962.0 · C 962.009:51 · O 964.0 · H 964.2 · L 962.0 · C 962.009:55 · O 962.0 · H 963.4 · L 960.6 · C 963.410:01 · O 965.0 · H 967.0 · L 965.0 · C 967.010:05 · O 966.9 · H 967.7 · L 960.6 · C 960.610:14 · O 962.8 · H 962.8 · L 962.8 · C 962.810:15 · O 961.5 · H 964.2 · L 961.5 · C 964.210:20 · O 965.0 · H 965.0 · L 962.4 · C 962.410:27 · O 962.5 · H 963.3 · L 960.9 · C 960.910:30 · O 960.4 · H 962.8 · L 960.0 · C 962.810:36 · O 962.0 · H 962.0 · L 960.3 · C 961.010:40 · O 960.0 · H 960.5 · L 960.0 · C 960.510:45 · O 961.0 · H 961.0 · L 960.7 · C 960.710:51 · O 960.6 · H 960.6 · L 959.5 · C 959.510:55 · O 959.1 · H 960.0 · L 959.0 · C 960.011:00 · O 960.1 · H 960.5 · L 959.0 · C 959.311:06 · O 959.3 · H 960.4 · L 959.3 · C 960.411:10 · O 960.4 · H 962.7 · L 960.4 · C 962.611:15 · O 962.6 · H 964.9 · L 962.6 · C 964.611:21 · O 962.0 · H 963.2 · L 962.0 · C 963.111:25 · O 963.6 · H 963.6 · L 962.1 · C 963.011:30 · O 963.0 · H 964.0 · L 960.2 · C 961.011:37 · O 963.9 · H 963.9 · L 961.7 · C 961.711:40 · O 963.2 · H 963.6 · L 962.1 · C 962.111:45 · O 963.6 · H 963.9 · L 961.1 · C 961.111:50 · O 961.1 · H 961.1 · L 961.1 · C 961.111:56 · O 961.3 · H 962.0 · L 961.3 · C 961.312:03 · O 960.8 · H 961.5 · L 960.0 · C 960.612:05 · O 960.6 · H 960.6 · L 959.0 · C 960.112:10 · O 959.0 · H 959.0 · L 956.5 · C 957.612:15 · O 957.7 · H 959.7 · L 956.8 · C 959.712:20 · O 958.1 · H 960.0 · L 955.0 · C 955.112:25 · O 956.1 · H 958.3 · L 956.0 · C 956.212:30 · O 956.0 · H 958.4 · L 955.6 · C 956.212:36 · O 956.2 · H 956.3 · L 952.7 · C 954.212:40 · O 955.3 · H 955.7 · L 953.4 · C 953.412:45 · O 954.5 · H 954.5 · L 951.0 · C 951.012:50 · O 946.0 · H 946.4 · L 946.0 · C 946.412:55 · O 947.4 · H 947.4 · L 939.0 · C 943.013:00 · O 943.0 · H 945.6 · L 942.0 · C 944.813:05 · O 945.9 · H 949.8 · L 945.9 · C 947.613:06 · O 945.9 · H 949.8 · L 945.9 · C 947.613:10 · O 947.9 · H 950.0 · L 947.9 · C 950.013:15 · O 947.6 · H 947.6 · L 945.0 · C 945.013:20 · O 943.1 · H 946.4 · L 942.4 · C 942.713:26 · O 942.0 · H 944.0 · L 942.0 · C 943.313:27 · O 942.0 · H 944.0 · L 942.0 · C 943.313:30 · O 942.2 · H 944.0 · L 941.0 · C 944.013:35 · O 943.1 · H 944.1 · L 941.6 · C 941.613:41 · O 943.5 · H 943.6 · L 942.0 · C 942.913:45 · O 942.0 · H 943.4 · L 942.0 · C 942.113:50 · O 942.0 · H 942.5 · L 942.0 · C 942.513:55 · O 943.5 · H 944.3 · L 943.5 · C 944.314:01 · O 943.5 · H 943.5 · L 942.0 · C 942.014:05 · O 943.5 · H 944.0 · L 942.0 · C 943.314:10 · O 943.0 · H 944.5 · L 942.0 · C 943.614:15 · O 943.6 · H 944.0 · L 942.0 · C 944.014:20 · O 942.9 · H 944.4 · L 942.9 · C 943.314:28 · O 944.0 · H 945.0 · L 944.0 · C 945.014:30 · O 945.0 · H 948.4 · L 945.0 · C 947.614:38 · O 949.1 · H 949.1 · L 947.3 · C 947.314:40 · O 948.3 · H 948.3 · L 947.1 · C 947.114:46 · O 948.2 · H 948.2 · L 948.2 · C 948.214:50 · O 947.0 · H 950.0 · L 944.7 · C 944.714:55 · O 946.9 · H 949.0 · L 944.7 · C 945.415:00 · O 949.0 · H 949.0 · L 946.3 · C 948.015:05 · O 947.0 · H 951.5 · L 947.0 · C 950.015:10 · O 950.4 · H 951.3 · L 949.0 · C 951.015:15 · O 951.9 · H 954.0 · L 951.3 · C 953.815:20 · O 953.0 · H 954.5 · L 952.6 · C 953.215:25 · O 954.8 · H 957.8 · L 948.9 · C 957.015:50 · O 952.0 · H 952.0 · L 952.0 · C 952.015:59 · O 952.0 · H 952.0 · L 952.0 · C 952.0
974.5956.7939.009:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 965.8 · H 965.8 · L 951.0 · C 961.009:30 · O 963.2 · H 974.5 · L 962.9 · C 965.509:45 · O 965.5 · H 965.5 · L 960.6 · C 963.410:00 · O 965.0 · H 967.7 · L 960.6 · C 962.810:15 · O 961.5 · H 965.0 · L 960.9 · C 960.910:30 · O 960.4 · H 962.8 · L 960.0 · C 960.510:45 · O 961.0 · H 961.0 · L 959.0 · C 960.011:00 · O 960.1 · H 962.7 · L 959.0 · C 962.611:15 · O 962.6 · H 964.9 · L 962.0 · C 963.011:30 · O 963.0 · H 964.0 · L 960.2 · C 962.111:45 · O 963.6 · H 963.9 · L 961.1 · C 961.312:00 · O 960.8 · H 961.5 · L 956.5 · C 957.612:15 · O 957.7 · H 960.0 · L 955.0 · C 956.212:30 · O 956.0 · H 958.4 · L 952.7 · C 953.412:45 · O 954.5 · H 954.5 · L 939.0 · C 943.013:00 · O 943.0 · H 950.0 · L 942.0 · C 950.013:15 · O 947.6 · H 947.6 · L 942.0 · C 943.313:30 · O 942.2 · H 944.1 · L 941.0 · C 942.913:45 · O 942.0 · H 944.3 · L 942.0 · C 944.314:00 · O 943.5 · H 944.5 · L 942.0 · C 943.614:15 · O 943.6 · H 945.0 · L 942.0 · C 945.014:30 · O 945.0 · H 949.1 · L 945.0 · C 947.114:45 · O 948.2 · H 950.0 · L 944.7 · C 945.415:00 · O 949.0 · H 951.5 · L 946.3 · C 951.015:15 · O 951.9 · H 957.8 · L 948.9 · C 957.015:45 · O 952.0 · H 952.0 · L 952.0 · C 952.0

80 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

80 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹965.75 ₹965.75 ₹951.00 ₹960.40 — 2,155
09:20 ₹958.60 ₹960.95 ₹955.60 ₹956.85 -0.37% 569
09:26 ₹958.20 ₹961.00 ₹958.20 ₹961.00 +0.43% 468
09:30 ₹963.20 ₹974.45 ₹962.90 ₹968.75 +0.81% 5,573
09:35 ₹970.00 ₹970.95 ₹965.50 ₹965.75 -0.31% 247
09:42 ₹966.90 ₹966.90 ₹965.50 ₹965.50 -0.03% 182
09:45 ₹965.45 ₹965.45 ₹962.70 ₹965.00 -0.05% 183
09:50 ₹964.00 ₹964.20 ₹962.00 ₹962.00 -0.31% 237
09:51 ₹964.00 ₹964.20 ₹962.00 ₹962.00 +0.00% 183
09:55 ₹962.00 ₹963.40 ₹960.55 ₹963.40 +0.15% 106
10:01 ₹965.00 ₹967.00 ₹965.00 ₹967.00 +0.37% 173
10:05 ₹966.85 ₹967.70 ₹960.55 ₹960.55 -0.67% 906
10:14 ₹962.75 ₹962.75 ₹962.75 ₹962.75 +0.23% 150
10:15 ₹961.50 ₹964.20 ₹961.50 ₹964.20 +0.15% 62
10:20 ₹964.95 ₹964.95 ₹962.35 ₹962.35 -0.19% 73
10:27 ₹962.50 ₹963.25 ₹960.85 ₹960.85 -0.16% 944
10:30 ₹960.35 ₹962.80 ₹960.00 ₹962.80 +0.20% 240
10:36 ₹962.00 ₹962.00 ₹960.30 ₹961.00 -0.19% 350
10:40 ₹960.00 ₹960.45 ₹960.00 ₹960.45 -0.06% 227
10:45 ₹960.95 ₹960.95 ₹960.65 ₹960.65 +0.02% 731
10:51 ₹960.55 ₹960.55 ₹959.50 ₹959.50 -0.12% 578
10:55 ₹959.05 ₹960.00 ₹959.00 ₹960.00 +0.05% 61
11:00 ₹960.10 ₹960.45 ₹959.00 ₹959.30 -0.07% 1,200
11:06 ₹959.30 ₹960.40 ₹959.30 ₹960.40 +0.11% 141
11:10 ₹960.40 ₹962.70 ₹960.40 ₹962.60 +0.23% 773
11:15 ₹962.60 ₹964.85 ₹962.60 ₹964.60 +0.21% 246
11:21 ₹962.00 ₹963.20 ₹962.00 ₹963.10 -0.16% 219
11:25 ₹963.55 ₹963.55 ₹962.05 ₹962.95 -0.02% 146
11:30 ₹962.95 ₹963.95 ₹960.20 ₹961.00 -0.20% 989
11:37 ₹963.85 ₹963.85 ₹961.65 ₹961.65 +0.07% 115
11:40 ₹963.20 ₹963.60 ₹962.10 ₹962.10 +0.05% 30
11:45 ₹963.60 ₹963.85 ₹961.05 ₹961.05 -0.11% 328
11:50 ₹961.05 ₹961.05 ₹961.05 ₹961.05 +0.00% 5
11:56 ₹961.25 ₹962.00 ₹961.25 ₹961.30 +0.03% 89
12:03 ₹960.75 ₹961.50 ₹960.00 ₹960.55 -0.08% 119
12:05 ₹960.55 ₹960.55 ₹959.00 ₹960.05 -0.05% 929
12:10 ₹959.00 ₹959.00 ₹956.50 ₹957.55 -0.26% 1,317
12:15 ₹957.65 ₹959.65 ₹956.75 ₹959.65 +0.22% 127
12:20 ₹958.05 ₹959.95 ₹955.00 ₹955.10 -0.47% 1,275
12:25 ₹956.10 ₹958.25 ₹956.00 ₹956.15 +0.11% 900
12:30 ₹956.00 ₹958.35 ₹955.55 ₹956.20 +0.01% 1,208
12:36 ₹956.20 ₹956.30 ₹952.65 ₹954.15 -0.21% 3,127
12:40 ₹955.30 ₹955.65 ₹953.40 ₹953.40 -0.08% 859
12:45 ₹954.45 ₹954.45 ₹951.00 ₹951.00 -0.25% 2,720
12:50 ₹946.00 ₹946.40 ₹946.00 ₹946.40 -0.48% 1,634
12:55 ₹947.35 ₹947.35 ₹939.00 ₹943.00 -0.36% 5,839
13:00 ₹943.00 ₹945.60 ₹941.95 ₹944.75 +0.19% 1,676
13:05 ₹945.85 ₹949.75 ₹945.85 ₹947.55 +0.30% 574
13:06 ₹945.85 ₹949.75 ₹945.85 ₹947.55 +0.00% 592
13:10 ₹947.90 ₹950.00 ₹947.90 ₹950.00 +0.26% 2,279
13:15 ₹947.60 ₹947.60 ₹944.95 ₹944.95 -0.53% 261
13:20 ₹943.10 ₹946.35 ₹942.40 ₹942.65 -0.24% 795
13:26 ₹942.00 ₹943.95 ₹942.00 ₹943.25 +0.06% 1,185
13:27 ₹942.00 ₹943.95 ₹942.00 ₹943.25 +0.00% 1,067
13:30 ₹942.15 ₹944.00 ₹941.00 ₹944.00 +0.08% 1,676
13:35 ₹943.05 ₹944.05 ₹941.60 ₹941.60 -0.25% 78
13:41 ₹943.50 ₹943.60 ₹942.00 ₹942.85 +0.13% 670
13:45 ₹942.00 ₹943.35 ₹942.00 ₹942.05 -0.08% 92
13:50 ₹942.00 ₹942.50 ₹942.00 ₹942.50 +0.05% 196
13:55 ₹943.50 ₹944.25 ₹943.50 ₹944.25 +0.19% 41
14:01 ₹943.50 ₹943.50 ₹942.00 ₹942.00 -0.24% 795
14:05 ₹943.45 ₹944.00 ₹942.00 ₹943.25 +0.13% 281
14:10 ₹943.00 ₹944.50 ₹942.00 ₹943.60 +0.04% 426
14:15 ₹943.60 ₹944.00 ₹942.00 ₹944.00 +0.04% 960
14:20 ₹942.85 ₹944.40 ₹942.85 ₹943.25 -0.08% 5
14:28 ₹944.00 ₹944.95 ₹944.00 ₹944.95 +0.18% 58
14:30 ₹945.00 ₹948.40 ₹945.00 ₹947.60 +0.28% 251
14:38 ₹949.10 ₹949.10 ₹947.30 ₹947.30 -0.03% 45
14:40 ₹948.25 ₹948.25 ₹947.10 ₹947.10 -0.02% 57
14:46 ₹948.15 ₹948.15 ₹948.15 ₹948.15 +0.11% 20
14:50 ₹947.00 ₹949.95 ₹944.70 ₹944.70 -0.36% 3,346
14:55 ₹946.85 ₹948.95 ₹944.70 ₹945.40 +0.07% 625
15:00 ₹949.00 ₹949.00 ₹946.30 ₹948.00 +0.28% 429
15:05 ₹946.95 ₹951.50 ₹946.95 ₹950.00 +0.21% 877
15:10 ₹950.40 ₹951.25 ₹949.00 ₹951.00 +0.11% 313
15:15 ₹951.90 ₹954.00 ₹951.30 ₹953.80 +0.29% 1,167
15:20 ₹953.00 ₹954.45 ₹952.60 ₹953.20 -0.06% 1,096
15:25 ₹954.75 ₹957.80 ₹948.85 ₹957.00 +0.40% 1,314
15:50 ₹952.00 ₹952.00 ₹952.00 ₹952.00 -0.52% 37
15:59 ₹952.00 ₹952.00 ₹952.00 ₹952.00 +0.00% 244