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 ₹2,381.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,151.33, while ₹1000 invested 1 year ago would be worth ₹1,304.3. This corresponds to total returns of 138.11%, 115.13%, 30.43%, respectively, with annualized returns of 9.06%, 16.56%, 30.43%.

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
August 21, 2026	886	887.25	887.25	889	880	8,281
August 20, 2026	877.85	883.2	883.2	886	877.55	17,059
August 19, 2026	880.3	873.5	873.5	884.6	871	23,691
August 18, 2026	891.35	880.3	880.3	906.45	875	83,951
August 17, 2026	891	891.35	891.35	898.75	890	20,757
August 14, 2026	892.65	894.75	894.75	899.95	892	11,913
August 13, 2026	896	896.55	896.55	899.95	891	17,901
August 12, 2026	900	896	896	904.45	890	19,768
August 11, 2026	900	900	900	906.1	894.55	13,775
August 10, 2026	905	901.1	901.1	913.2	898	23,891
August 07, 2026	915.55	908.35	908.35	915.55	905	14,194
August 06, 2026	908.95	907.5	907.5	914	905.55	18,095
August 05, 2026	900.8	908.2	908.2	911.45	900.8	16,909
August 04, 2026	895.05	900.75	900.75	905	895.05	16,288
August 03, 2026	902.65	896.2	896.2	906.45	895	28,517
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