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.

6 Oct 2026

exchange daily bar: O ₹947.90 · H ₹985.00 · L ₹945.00 · C ₹981.35
Open ₹945.00 High ₹985.00 Low ₹945.00 Close ₹980.00 ▲ +3.70% in the session
985.0965.0945.009:1510:0011:0012:0014:0015:0015:2509:15 · O 945.0 · H 954.9 · L 945.0 · C 954.909:20 · O 952.1 · H 955.0 · L 951.1 · C 951.209:25 · O 951.0 · H 957.9 · L 951.0 · C 957.909:30 · O 958.9 · H 958.9 · L 955.6 · C 958.009:35 · O 958.0 · H 963.7 · L 958.0 · C 962.009:40 · O 961.0 · H 962.8 · L 960.3 · C 961.009:45 · O 961.0 · H 961.9 · L 960.6 · C 961.109:50 · O 960.5 · H 960.5 · L 958.3 · C 958.309:55 · O 959.0 · H 964.0 · L 958.6 · C 961.410:00 · O 960.8 · H 961.9 · L 960.2 · C 960.210:05 · O 960.0 · H 960.0 · L 955.4 · C 955.410:10 · O 955.1 · H 957.6 · L 954.6 · C 955.410:16 · O 957.0 · H 957.4 · L 956.8 · C 956.810:20 · O 955.5 · H 958.0 · L 954.6 · C 957.910:25 · O 957.7 · H 960.2 · L 956.5 · C 958.410:32 · O 958.5 · H 958.6 · L 958.5 · C 958.610:35 · O 961.4 · H 961.4 · L 960.1 · C 960.210:41 · O 961.8 · H 963.6 · L 961.8 · C 962.810:45 · O 962.8 · H 969.0 · L 962.4 · C 967.010:50 · O 967.0 · H 972.2 · L 967.0 · C 970.010:55 · O 968.5 · H 974.0 · L 968.5 · C 972.911:00 · O 971.3 · H 973.6 · L 971.1 · C 972.311:05 · O 972.7 · H 975.8 · L 972.5 · C 973.211:10 · O 973.0 · H 973.0 · L 971.8 · C 971.811:15 · O 971.6 · H 972.0 · L 970.1 · C 970.111:21 · O 970.4 · H 970.6 · L 968.2 · C 968.211:25 · O 968.0 · H 970.0 · L 968.0 · C 968.311:30 · O 968.3 · H 969.0 · L 968.3 · C 969.011:35 · O 969.6 · H 969.7 · L 968.0 · C 969.711:40 · O 968.3 · H 970.0 · L 967.4 · C 967.411:45 · O 968.0 · H 969.5 · L 967.1 · C 967.111:51 · O 968.0 · H 968.9 · L 967.7 · C 968.911:55 · O 967.0 · H 967.1 · L 967.0 · C 967.112:00 · O 966.7 · H 968.3 · L 966.7 · C 967.712:05 · O 968.7 · H 968.7 · L 965.0 · C 965.612:10 · O 965.6 · H 966.1 · L 965.1 · C 966.012:15 · O 968.0 · H 969.1 · L 967.0 · C 968.912:20 · O 968.0 · H 969.6 · L 968.0 · C 969.612:25 · O 970.2 · H 974.0 · L 970.2 · C 971.812:30 · O 971.8 · H 976.0 · L 971.8 · C 975.112:35 · O 975.1 · H 977.0 · L 974.1 · C 974.112:40 · O 973.4 · H 975.0 · L 973.0 · C 973.712:45 · O 973.6 · H 975.0 · L 973.2 · C 973.212:50 · O 973.1 · H 973.1 · L 972.0 · C 972.012:55 · O 972.0 · H 972.0 · L 971.3 · C 971.313:01 · O 972.2 · H 972.2 · L 971.7 · C 971.713:05 · O 972.5 · H 972.5 · L 970.8 · C 971.913:11 · O 971.2 · H 971.2 · L 971.2 · C 971.213:15 · O 972.3 · H 972.5 · L 971.2 · C 971.213:20 · O 971.3 · H 971.3 · L 971.1 · C 971.113:26 · O 970.5 · H 970.5 · L 969.6 · C 969.613:32 · O 968.4 · H 971.1 · L 968.4 · C 971.113:35 · O 970.7 · H 970.7 · L 969.0 · C 969.113:41 · O 969.0 · H 969.0 · L 969.0 · C 969.013:48 · O 971.1 · H 971.1 · L 971.1 · C 971.113:50 · O 972.1 · H 972.1 · L 972.1 · C 972.113:56 · O 970.8 · H 972.5 · L 970.8 · C 971.614:00 · O 972.1 · H 972.1 · L 969.6 · C 969.814:05 · O 970.0 · H 971.8 · L 970.0 · C 970.114:10 · O 971.6 · H 971.6 · L 969.9 · C 971.014:15 · O 970.0 · H 971.4 · L 970.0 · C 971.414:22 · O 970.3 · H 971.9 · L 970.3 · C 971.614:25 · O 970.6 · H 971.3 · L 970.2 · C 970.314:30 · O 970.3 · H 970.3 · L 970.0 · C 970.214:36 · O 970.2 · H 972.5 · L 970.2 · C 972.514:40 · O 972.0 · H 973.5 · L 970.8 · C 973.514:45 · O 973.5 · H 975.0 · L 973.4 · C 973.914:50 · O 973.9 · H 976.9 · L 973.9 · C 976.914:55 · O 976.9 · H 977.0 · L 975.5 · C 976.015:00 · O 976.0 · H 980.5 · L 976.0 · C 980.515:05 · O 981.4 · H 983.0 · L 980.0 · C 980.015:10 · O 980.0 · H 984.0 · L 980.0 · C 981.015:15 · O 982.0 · H 984.1 · L 980.0 · C 982.015:20 · O 981.8 · H 983.5 · L 981.6 · C 982.515:25 · O 983.0 · H 985.0 · L 970.1 · C 980.0
985.0965.0945.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 945.0 · H 957.9 · L 945.0 · C 957.909:30 · O 958.9 · H 963.7 · L 955.6 · C 961.009:45 · O 961.0 · H 964.0 · L 958.3 · C 961.410:00 · O 960.8 · H 961.9 · L 954.6 · C 955.410:15 · O 957.0 · H 960.2 · L 954.6 · C 958.410:30 · O 958.5 · H 963.6 · L 958.5 · C 962.810:45 · O 962.8 · H 974.0 · L 962.4 · C 972.911:00 · O 971.3 · H 975.8 · L 971.1 · C 971.811:15 · O 971.6 · H 972.0 · L 968.0 · C 968.311:30 · O 968.3 · H 970.0 · L 967.4 · C 967.411:45 · O 968.0 · H 969.5 · L 967.0 · C 967.112:00 · O 966.7 · H 968.7 · L 965.0 · C 966.012:15 · O 968.0 · H 974.0 · L 967.0 · C 971.812:30 · O 971.8 · H 977.0 · L 971.8 · C 973.712:45 · O 973.6 · H 975.0 · L 971.3 · C 971.313:00 · O 972.2 · H 972.5 · L 970.8 · C 971.213:15 · O 972.3 · H 972.5 · L 969.6 · C 969.613:30 · O 968.4 · H 971.1 · L 968.4 · C 969.013:45 · O 971.1 · H 972.5 · L 970.8 · C 971.614:00 · O 972.1 · H 972.1 · L 969.6 · C 971.014:15 · O 970.0 · H 971.9 · L 970.0 · C 970.314:30 · O 970.3 · H 973.5 · L 970.0 · C 973.514:45 · O 973.5 · H 977.0 · L 973.4 · C 976.015:00 · O 976.0 · H 984.0 · L 976.0 · C 981.015:15 · O 982.0 · H 985.0 · L 970.1 · C 980.0

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹945.00 ₹954.85 ₹945.00 ₹954.85 — 1,739
09:20 ₹952.05 ₹955.00 ₹951.05 ₹951.20 -0.38% 1,174
09:25 ₹950.95 ₹957.85 ₹950.95 ₹957.85 +0.70% 2,026
09:30 ₹958.90 ₹958.90 ₹955.55 ₹958.00 +0.02% 1,072
09:35 ₹958.00 ₹963.70 ₹958.00 ₹962.00 +0.42% 1,265
09:40 ₹961.00 ₹962.80 ₹960.25 ₹961.00 -0.10% 755
09:45 ₹961.00 ₹961.90 ₹960.60 ₹961.05 +0.01% 190
09:50 ₹960.50 ₹960.50 ₹958.25 ₹958.25 -0.29% 847
09:55 ₹959.00 ₹964.00 ₹958.55 ₹961.40 +0.33% 1,982
10:00 ₹960.75 ₹961.85 ₹960.15 ₹960.15 -0.13% 107
10:05 ₹960.00 ₹960.00 ₹955.35 ₹955.35 -0.50% 978
10:10 ₹955.05 ₹957.55 ₹954.60 ₹955.35 +0.00% 577
10:16 ₹956.95 ₹957.40 ₹956.75 ₹956.75 +0.15% 54
10:20 ₹955.50 ₹958.00 ₹954.60 ₹957.90 +0.12% 810
10:25 ₹957.65 ₹960.15 ₹956.50 ₹958.40 +0.05% 782
10:32 ₹958.45 ₹958.55 ₹958.45 ₹958.55 +0.02% 91
10:35 ₹961.35 ₹961.35 ₹960.05 ₹960.15 +0.17% 152
10:41 ₹961.75 ₹963.60 ₹961.75 ₹962.80 +0.28% 818
10:45 ₹962.80 ₹969.00 ₹962.35 ₹967.00 +0.44% 2,473
10:50 ₹967.00 ₹972.15 ₹967.00 ₹969.95 +0.31% 3,681
10:55 ₹968.50 ₹974.00 ₹968.50 ₹972.90 +0.30% 7,155
11:00 ₹971.25 ₹973.55 ₹971.05 ₹972.30 -0.06% 942
11:05 ₹972.70 ₹975.80 ₹972.45 ₹973.20 +0.09% 3,528
11:10 ₹973.00 ₹973.00 ₹971.75 ₹971.75 -0.15% 1,212
11:15 ₹971.60 ₹971.95 ₹970.10 ₹970.10 -0.17% 1,106
11:21 ₹970.35 ₹970.60 ₹968.20 ₹968.20 -0.20% 1,591
11:25 ₹968.00 ₹970.00 ₹968.00 ₹968.25 +0.01% 294
11:30 ₹968.30 ₹969.00 ₹968.30 ₹969.00 +0.08% 140
11:35 ₹969.60 ₹969.70 ₹968.00 ₹969.70 +0.07% 488
11:40 ₹968.30 ₹970.00 ₹967.35 ₹967.35 -0.24% 687
11:45 ₹968.00 ₹969.45 ₹967.05 ₹967.05 -0.03% 288
11:51 ₹968.00 ₹968.90 ₹967.70 ₹968.90 +0.19% 110
11:55 ₹967.00 ₹967.10 ₹967.00 ₹967.10 -0.19% 424
12:00 ₹966.65 ₹968.30 ₹966.65 ₹967.65 +0.06% 190
12:05 ₹968.65 ₹968.65 ₹965.00 ₹965.55 -0.22% 353
12:10 ₹965.60 ₹966.05 ₹965.05 ₹965.95 +0.04% 636
12:15 ₹968.00 ₹969.10 ₹967.00 ₹968.90 +0.31% 1,744
12:20 ₹967.95 ₹969.55 ₹967.95 ₹969.55 +0.07% 310
12:25 ₹970.20 ₹974.00 ₹970.20 ₹971.75 +0.23% 1,241
12:30 ₹971.75 ₹976.00 ₹971.75 ₹975.10 +0.34% 1,279
12:35 ₹975.05 ₹977.00 ₹974.10 ₹974.10 -0.10% 1,490
12:40 ₹973.35 ₹974.95 ₹973.00 ₹973.65 -0.05% 330
12:45 ₹973.60 ₹974.95 ₹973.20 ₹973.20 -0.05% 342
12:50 ₹973.05 ₹973.05 ₹971.95 ₹971.95 -0.13% 90
12:55 ₹971.95 ₹971.95 ₹971.30 ₹971.30 -0.07% 266
13:01 ₹972.20 ₹972.20 ₹971.65 ₹971.65 +0.04% 302
13:05 ₹972.50 ₹972.50 ₹970.80 ₹971.90 +0.03% 314
13:11 ₹971.15 ₹971.20 ₹971.15 ₹971.20 -0.07% 47
13:15 ₹972.30 ₹972.50 ₹971.20 ₹971.20 +0.00% 236
13:20 ₹971.25 ₹971.25 ₹971.05 ₹971.05 -0.02% 173
13:26 ₹970.45 ₹970.45 ₹969.60 ₹969.60 -0.15% 206
13:32 ₹968.40 ₹971.05 ₹968.40 ₹971.05 +0.15% 356
13:35 ₹970.70 ₹970.70 ₹969.00 ₹969.05 -0.21% 36
13:41 ₹969.00 ₹969.00 ₹969.00 ₹969.00 -0.01% 22
13:48 ₹971.05 ₹971.05 ₹971.05 ₹971.05 +0.21% 30
13:50 ₹972.05 ₹972.05 ₹972.05 ₹972.05 +0.10% 118
13:56 ₹970.80 ₹972.45 ₹970.80 ₹971.60 -0.05% 199
14:00 ₹972.10 ₹972.10 ₹969.60 ₹969.80 -0.19% 216
14:05 ₹969.95 ₹971.80 ₹969.95 ₹970.05 +0.03% 205
14:10 ₹971.60 ₹971.60 ₹969.90 ₹971.00 +0.10% 80
14:15 ₹970.00 ₹971.35 ₹970.00 ₹971.35 +0.04% 109
14:22 ₹970.30 ₹971.85 ₹970.30 ₹971.60 +0.03% 126
14:25 ₹970.60 ₹971.30 ₹970.20 ₹970.30 -0.13% 341
14:30 ₹970.30 ₹970.30 ₹970.00 ₹970.15 -0.02% 331
14:36 ₹970.15 ₹972.45 ₹970.15 ₹972.45 +0.24% 1,132
14:40 ₹971.95 ₹973.50 ₹970.80 ₹973.45 +0.10% 818
14:45 ₹973.45 ₹974.95 ₹973.35 ₹973.85 +0.04% 875
14:50 ₹973.85 ₹976.85 ₹973.85 ₹976.85 +0.31% 1,644
14:55 ₹976.90 ₹977.00 ₹975.45 ₹976.00 -0.09% 1,095
15:00 ₹976.00 ₹980.50 ₹976.00 ₹980.50 +0.46% 2,622
15:05 ₹981.40 ₹983.00 ₹980.00 ₹980.00 -0.05% 2,124
15:10 ₹980.00 ₹984.00 ₹980.00 ₹981.00 +0.10% 2,743
15:15 ₹982.00 ₹984.10 ₹980.00 ₹982.00 +0.10% 2,800
15:20 ₹981.80 ₹983.50 ₹981.55 ₹982.45 +0.05% 2,862
15:25 ₹983.00 ₹985.00 ₹970.05 ₹980.00 -0.25% 6,990