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.

5 Oct 2026

exchange daily bar: O ₹964.00 · H ₹972.00 · L ₹946.00 · C ₹947.90
Open ₹965.60 High ₹972.00 Low ₹946.00 Close ₹946.00 ▼ -2.03% in the session
972.0959.0946.009:1510:0012:0013:0014:0015:2509:15 · O 965.6 · H 972.0 · L 960.3 · C 960.609:20 · O 961.1 · H 961.1 · L 948.6 · C 953.509:25 · O 955.4 · H 960.0 · L 955.4 · C 957.409:30 · O 958.4 · H 959.3 · L 954.3 · C 955.509:35 · O 955.5 · H 957.2 · L 953.0 · C 955.409:40 · O 955.0 · H 957.9 · L 953.0 · C 956.209:45 · O 958.5 · H 960.0 · L 956.2 · C 957.709:50 · O 957.9 · H 959.5 · L 955.3 · C 955.309:55 · O 955.0 · H 956.4 · L 954.5 · C 954.810:00 · O 956.4 · H 957.0 · L 954.6 · C 954.610:08 · O 954.6 · H 954.6 · L 954.6 · C 954.610:11 · O 954.0 · H 958.2 · L 954.0 · C 957.710:16 · O 958.1 · H 958.1 · L 953.1 · C 954.910:20 · O 955.8 · H 955.8 · L 955.0 · C 955.010:25 · O 953.3 · H 954.3 · L 952.0 · C 954.010:30 · O 954.1 · H 955.4 · L 953.1 · C 954.310:37 · O 954.0 · H 954.0 · L 952.7 · C 954.010:41 · O 953.0 · H 954.5 · L 953.0 · C 954.510:45 · O 953.9 · H 955.0 · L 953.6 · C 953.610:51 · O 955.0 · H 955.0 · L 953.3 · C 953.310:55 · O 953.0 · H 955.7 · L 953.0 · C 955.711:03 · O 953.6 · H 953.6 · L 953.6 · C 953.611:05 · O 955.0 · H 955.5 · L 955.0 · C 955.511:13 · O 955.7 · H 955.7 · L 955.7 · C 955.711:17 · O 955.7 · H 955.7 · L 955.1 · C 955.711:20 · O 955.7 · H 955.7 · L 954.7 · C 954.711:26 · O 954.7 · H 955.1 · L 953.6 · C 955.111:30 · O 955.0 · H 955.0 · L 953.7 · C 954.011:36 · O 954.7 · H 954.7 · L 954.7 · C 954.711:40 · O 954.7 · H 955.0 · L 953.7 · C 955.011:45 · O 954.7 · H 954.7 · L 953.0 · C 954.111:51 · O 955.5 · H 955.5 · L 953.4 · C 953.811:56 · O 953.3 · H 953.5 · L 953.0 · C 953.012:00 · O 953.1 · H 953.1 · L 953.1 · C 953.112:08 · O 953.0 · H 953.3 · L 953.0 · C 953.312:11 · O 953.0 · H 954.0 · L 952.5 · C 954.012:16 · O 954.0 · H 954.4 · L 953.0 · C 953.212:20 · O 954.2 · H 955.8 · L 953.2 · C 955.812:25 · O 956.0 · H 956.0 · L 954.0 · C 954.012:30 · O 954.1 · H 955.9 · L 954.1 · C 954.212:36 · O 954.2 · H 954.2 · L 954.2 · C 954.212:46 · O 955.9 · H 955.9 · L 954.0 · C 954.012:51 · O 954.3 · H 954.6 · L 952.5 · C 952.512:55 · O 952.9 · H 952.9 · L 951.3 · C 951.313:00 · O 952.6 · H 952.6 · L 951.3 · C 951.713:05 · O 951.4 · H 952.9 · L 951.0 · C 951.613:10 · O 950.0 · H 951.9 · L 950.0 · C 951.613:17 · O 951.2 · H 952.6 · L 950.2 · C 952.513:20 · O 952.4 · H 952.4 · L 950.7 · C 951.613:25 · O 951.6 · H 951.6 · L 946.0 · C 948.813:32 · O 949.0 · H 949.0 · L 947.8 · C 947.813:35 · O 949.4 · H 951.9 · L 949.1 · C 950.213:40 · O 951.3 · H 951.3 · L 950.6 · C 950.613:46 · O 952.2 · H 952.2 · L 952.2 · C 952.213:51 · O 951.6 · H 951.9 · L 951.6 · C 951.813:57 · O 950.7 · H 951.6 · L 950.7 · C 951.614:00 · O 950.8 · H 950.9 · L 948.3 · C 949.014:05 · O 948.5 · H 948.6 · L 947.0 · C 948.414:12 · O 949.3 · H 950.1 · L 949.3 · C 950.114:15 · O 949.2 · H 950.3 · L 949.0 · C 950.314:21 · O 949.2 · H 949.2 · L 949.0 · C 949.014:25 · O 947.1 · H 949.0 · L 947.1 · C 947.614:30 · O 947.9 · H 949.0 · L 947.1 · C 947.114:35 · O 947.7 · H 948.9 · L 947.0 · C 947.014:40 · O 948.4 · H 948.5 · L 946.0 · C 948.514:46 · O 947.6 · H 948.0 · L 947.1 · C 947.114:50 · O 947.5 · H 947.7 · L 947.1 · C 947.114:56 · O 948.0 · H 948.0 · L 947.0 · C 948.015:01 · O 947.5 · H 950.0 · L 947.0 · C 947.215:05 · O 947.4 · H 947.6 · L 946.0 · C 946.115:10 · O 946.5 · H 948.9 · L 946.0 · C 948.515:15 · O 947.7 · H 948.9 · L 947.7 · C 948.415:20 · O 949.0 · H 951.3 · L 947.7 · C 951.315:25 · O 949.7 · H 950.8 · L 946.0 · C 946.0
972.0959.0946.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 965.6 · H 972.0 · L 948.6 · C 957.409:30 · O 958.4 · H 959.3 · L 953.0 · C 956.209:45 · O 958.5 · H 960.0 · L 954.5 · C 954.810:00 · O 956.4 · H 958.2 · L 954.0 · C 957.710:15 · O 958.1 · H 958.1 · L 952.0 · C 954.010:30 · O 954.1 · H 955.4 · L 952.7 · C 954.510:45 · O 953.9 · H 955.7 · L 953.0 · C 955.711:00 · O 953.6 · H 955.7 · L 953.6 · C 955.711:15 · O 955.7 · H 955.7 · L 953.6 · C 955.111:30 · O 955.0 · H 955.0 · L 953.7 · C 955.011:45 · O 954.7 · H 955.5 · L 953.0 · C 953.012:00 · O 953.1 · H 954.0 · L 952.5 · C 954.012:15 · O 954.0 · H 956.0 · L 953.0 · C 954.012:30 · O 954.1 · H 955.9 · L 954.1 · C 954.212:45 · O 955.9 · H 955.9 · L 951.3 · C 951.313:00 · O 952.6 · H 952.9 · L 950.0 · C 951.613:15 · O 951.2 · H 952.6 · L 946.0 · C 948.813:30 · O 949.0 · H 951.9 · L 947.8 · C 950.613:45 · O 952.2 · H 952.2 · L 950.7 · C 951.614:00 · O 950.8 · H 950.9 · L 947.0 · C 950.114:15 · O 949.2 · H 950.3 · L 947.1 · C 947.614:30 · O 947.9 · H 949.0 · L 946.0 · C 948.514:45 · O 947.6 · H 948.0 · L 947.0 · C 948.015:00 · O 947.5 · H 950.0 · L 946.0 · C 948.515:15 · O 947.7 · H 951.3 · L 946.0 · C 946.0

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 ₹965.60 ₹972.00 ₹960.30 ₹960.55 — 14,091
09:20 ₹961.10 ₹961.10 ₹948.60 ₹953.45 -0.74% 5,628
09:25 ₹955.35 ₹960.00 ₹955.35 ₹957.40 +0.41% 2,841
09:30 ₹958.40 ₹959.30 ₹954.25 ₹955.50 -0.20% 586
09:35 ₹955.50 ₹957.20 ₹953.00 ₹955.40 -0.01% 1,087
09:40 ₹955.00 ₹957.85 ₹953.00 ₹956.20 +0.08% 730
09:45 ₹958.45 ₹960.00 ₹956.20 ₹957.65 +0.15% 1,193
09:50 ₹957.90 ₹959.45 ₹955.25 ₹955.25 -0.25% 715
09:55 ₹955.00 ₹956.40 ₹954.50 ₹954.80 -0.05% 1,337
10:00 ₹956.35 ₹957.00 ₹954.55 ₹954.55 -0.03% 174
10:08 ₹954.55 ₹954.55 ₹954.55 ₹954.55 +0.00% 160
10:11 ₹954.00 ₹958.20 ₹954.00 ₹957.70 +0.33% 3,988
10:16 ₹958.05 ₹958.05 ₹953.05 ₹954.90 -0.29% 1,944
10:20 ₹955.80 ₹955.80 ₹955.00 ₹955.00 +0.01% 19
10:25 ₹953.25 ₹954.30 ₹952.00 ₹954.00 -0.10% 3,267
10:30 ₹954.05 ₹955.40 ₹953.10 ₹954.30 +0.03% 173
10:37 ₹954.00 ₹954.00 ₹952.65 ₹953.95 -0.04% 48
10:41 ₹953.00 ₹954.50 ₹953.00 ₹954.50 +0.06% 36
10:45 ₹953.90 ₹955.00 ₹953.60 ₹953.60 -0.09% 62
10:51 ₹955.00 ₹955.00 ₹953.30 ₹953.30 -0.03% 54
10:55 ₹953.00 ₹955.65 ₹953.00 ₹955.65 +0.25% 1,362
11:03 ₹953.60 ₹953.60 ₹953.60 ₹953.60 -0.21% 11
11:05 ₹955.00 ₹955.45 ₹955.00 ₹955.45 +0.19% 62
11:13 ₹955.65 ₹955.65 ₹955.65 ₹955.65 +0.02% 28
11:17 ₹955.65 ₹955.65 ₹955.05 ₹955.65 +0.00% 37
11:20 ₹955.65 ₹955.65 ₹954.70 ₹954.70 -0.10% 584
11:26 ₹954.70 ₹955.10 ₹953.55 ₹955.10 +0.04% 319
11:30 ₹955.00 ₹955.00 ₹953.65 ₹954.00 -0.12% 40
11:36 ₹954.70 ₹954.70 ₹954.70 ₹954.70 +0.07% 5
11:40 ₹954.70 ₹954.95 ₹953.70 ₹954.95 +0.03% 152
11:45 ₹954.70 ₹954.70 ₹953.00 ₹954.05 -0.09% 369
11:51 ₹955.45 ₹955.45 ₹953.40 ₹953.75 -0.03% 480
11:56 ₹953.25 ₹953.45 ₹953.00 ₹953.00 -0.08% 1,838
12:00 ₹953.10 ₹953.10 ₹953.05 ₹953.10 +0.01% 33
12:08 ₹953.00 ₹953.30 ₹953.00 ₹953.30 +0.02% 250
12:11 ₹953.00 ₹954.00 ₹952.50 ₹954.00 +0.07% 892
12:16 ₹954.00 ₹954.35 ₹953.00 ₹953.20 -0.08% 150
12:20 ₹954.20 ₹955.75 ₹953.20 ₹955.75 +0.27% 294
12:25 ₹956.00 ₹956.00 ₹954.00 ₹954.00 -0.18% 510
12:30 ₹954.05 ₹955.85 ₹954.05 ₹954.15 +0.02% 113
12:36 ₹954.15 ₹954.15 ₹954.15 ₹954.15 +0.00% 8
12:46 ₹955.85 ₹955.85 ₹954.00 ₹954.00 -0.02% 199
12:51 ₹954.25 ₹954.60 ₹952.50 ₹952.50 -0.16% 2,555
12:55 ₹952.85 ₹952.85 ₹951.30 ₹951.30 -0.13% 1,809
13:00 ₹952.60 ₹952.60 ₹951.30 ₹951.65 +0.04% 59
13:05 ₹951.40 ₹952.90 ₹951.00 ₹951.60 -0.01% 1,372
13:10 ₹950.00 ₹951.85 ₹950.00 ₹951.60 +0.00% 2,165
13:17 ₹951.20 ₹952.55 ₹950.20 ₹952.50 +0.09% 219
13:20 ₹952.35 ₹952.35 ₹950.70 ₹951.55 -0.10% 81
13:25 ₹951.55 ₹951.55 ₹946.00 ₹948.75 -0.29% 5,029
13:32 ₹949.00 ₹949.00 ₹947.75 ₹947.75 -0.11% 911
13:35 ₹949.35 ₹951.85 ₹949.10 ₹950.20 +0.26% 638
13:40 ₹951.25 ₹951.25 ₹950.60 ₹950.60 +0.04% 11
13:46 ₹952.20 ₹952.20 ₹952.20 ₹952.20 +0.17% 661
13:51 ₹951.55 ₹951.90 ₹951.55 ₹951.80 -0.04% 86
13:57 ₹950.70 ₹951.55 ₹950.70 ₹951.55 -0.03% 316
14:00 ₹950.80 ₹950.85 ₹948.30 ₹949.00 -0.27% 685
14:05 ₹948.50 ₹948.55 ₹947.00 ₹948.40 -0.06% 578
14:12 ₹949.30 ₹950.05 ₹949.30 ₹950.05 +0.17% 90
14:15 ₹949.20 ₹950.30 ₹949.00 ₹950.30 +0.03% 22
14:21 ₹949.15 ₹949.15 ₹949.00 ₹949.00 -0.14% 26
14:25 ₹947.10 ₹949.00 ₹947.10 ₹947.55 -0.15% 330
14:30 ₹947.90 ₹949.00 ₹947.10 ₹947.10 -0.05% 173
14:35 ₹947.70 ₹948.85 ₹947.00 ₹947.00 -0.01% 1,673
14:40 ₹948.35 ₹948.50 ₹946.00 ₹948.50 +0.16% 1,283
14:46 ₹947.60 ₹948.00 ₹947.10 ₹947.10 -0.15% 93
14:50 ₹947.45 ₹947.70 ₹947.05 ₹947.05 -0.01% 686
14:56 ₹948.00 ₹948.00 ₹947.00 ₹947.95 +0.10% 2,187
15:01 ₹947.45 ₹950.00 ₹947.00 ₹947.20 -0.08% 1,747
15:05 ₹947.40 ₹947.60 ₹946.00 ₹946.05 -0.12% 3,231
15:10 ₹946.50 ₹948.90 ₹946.00 ₹948.45 +0.25% 1,799
15:15 ₹947.70 ₹948.90 ₹947.70 ₹948.35 -0.01% 289
15:20 ₹949.00 ₹951.25 ₹947.70 ₹951.25 +0.31% 2,269
15:25 ₹949.65 ₹950.80 ₹946.00 ₹946.00 -0.55% 2,184