G.M. Breweries Limited (GMBREW.NS) NSE

Currency In INR

GMBREW.NS Historical Return

If you invested ₹1000 in G.M. Breweries Limited (GMBREW.NS) 10 years ago, it would be worth ₹3,076.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,020.1, while ₹1000 invested 1 year ago would be worth ₹1,299.53. This corresponds to total returns of 207.69%, 102.01%, 29.95%, respectively, with annualized returns of 11.89%, 15.09%, 29.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GMBREW.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	905.3	898.3	898.3	910.6	895.6	20,744
July 30, 2026	902.5	900.8	900.8	915	895.05	22,557
July 29, 2026	894.8	902.5	902.5	905	892.4	13,636
July 28, 2026	900.6	892.4	892.4	906.2	886.05	29,677
July 27, 2026	913.95	905.6	905.6	913.95	897	14,756
July 24, 2026	900	904.45	904.45	908.75	892	22,436
July 23, 2026	918.8	904.3	904.3	918.8	902.05	16,388
July 22, 2026	917.95	915.3	915.3	925	902.05	34,979
July 21, 2026	920	911.3	911.3	923	907.5	28,393
July 20, 2026	895.1	922.5	922.5	924.9	894.05	82,588
July 17, 2026	905.25	899.6	899.6	908.6	895.1	39,823
July 16, 2026	912.8	910.65	910.65	918.85	909	28,589
July 15, 2026	922.9	909.6	909.6	922.9	909	36,913
July 14, 2026	917	913.2	913.2	927.45	908.05	56,019
July 13, 2026	937.95	916.95	916.95	942.15	915	137,100
July 10, 2026	965.5	939.85	939.85	981.6	935.5	198,691
July 09, 2026	965.5	965.55	965.55	1,020.65	952.55	1.04M
July 08, 2026	970	959.7	959.7	991	948	95,767
July 07, 2026	999	978.4	978.4	1,004.9	970.15	104,883
July 06, 2026	989.45	986.1	986.1	990.95	961.2	109,609
July 03, 2026	981	977.6	977.6	993	970.6	48,992
July 02, 2026	967.1	979.95	979.95	989.1	966.2	69,939
July 01, 2026	960	965.15	965.15	984.35	956.7	63,150
June 30, 2026	944.9	956.2	956.2	964.55	942	60,839
June 29, 2026	922	941.5	941.5	970	921.05	82,218
June 25, 2026	937	925.9	925.9	948	920.6	45,126
June 24, 2026	927.05	932.15	932.15	936.7	922	27,440
June 23, 2026	925.15	923.8	923.8	935	906.25	65,924
June 22, 2026	927	918.3	918.3	933.65	915.2	32,601
June 19, 2026	922.35	920.35	920.35	933.7	913.3	23,584
June 18, 2026	920	922.35	922.35	948.5	910.5	78,477
June 17, 2026	912	918.2	918.2	923.5	911	22,367
June 16, 2026	924	910.25	910.25	924	903.1	35,991
June 15, 2026	908	913.85	913.85	932.4	907	31,758
June 12, 2026	887.3	899.05	899.05	903.7	882.2	34,918
June 11, 2026	876	871.3	871.3	883.4	862	23,264
June 10, 2026	900	879.8	879.8	911.05	877	26,597
June 09, 2026	866.65	894.25	894.25	899.5	866.45	41,400
June 08, 2026	866	863.7	863.7	880.6	860	38,870
June 05, 2026	898	878	878	898	874.25	49,478
June 04, 2026	896.95	886	886	905.4	882	46,979
June 03, 2026	915.2	896.35	896.35	921.25	894	34,407
June 02, 2026	905.65	914.2	914.2	922.45	898.1	27,579
June 01, 2026	918.55	903.95	903.95	930.45	900.05	42,687
May 29, 2026	945	928.4	928.4	949.8	920.1	28,764
May 27, 2026	949	946.25	946.25	965	940	28,285
May 26, 2026	941	949.25	949.25	969	932.35	71,118
May 25, 2026	925	942.35	942.35	963	919.65	71,508
May 22, 2026	940.9	922.8	922.8	940.9	917	27,397
May 21, 2026	930	940.9	940.9	950.45	920.5	72,450
May 20, 2026	907.5	924	924	928	898	36,141
May 19, 2026	908	907.55	907.55	929.2	903.15	54,145
May 18, 2026	880	904.8	904.8	915.9	873	73,741
May 15, 2026	909.55	885.25	885.25	913.2	881	43,272
May 14, 2026	901	899.8	899.8	914.55	893.3	40,497
May 13, 2026	916.05	899.75	899.75	928.05	886.25	78,060
May 12, 2026	945	915.4	915.4	956.2	903.5	72,826
May 11, 2026	960	947.75	947.75	964	945	57,181
May 08, 2026	970	967.8	967.8	975	965.25	40,467
May 07, 2026	968.15	970	970	975.5	964	47,896