G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹575.7

(7.78%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	545.1	580.9	545.1	576.65	82,588	3,35,09,49,036.15	12,60,856
19-Feb-2026	576.65	581.8	552	560.9	38,628	1,20,35,17,799.8	5,45,010
20-Feb-2026	556	585.75	556	567.6	64,550	2,34,30,26,135.15	7,45,119
23-Feb-2026	574.05	578.7	560.75	564.2	26,709	88,43,86,611	5,04,964
24-Feb-2026	560	568.25	552.55	560.85	28,296	80,41,98,027.55	4,53,225
25-Feb-2026	566	576.95	561.6	564.65	31,301	92,53,84,702	4,60,628
26-Feb-2026	568.6	579.45	562.7	576.8	37,585	1,18,92,76,233.6	6,68,007
27-Feb-2026	581.65	582.7	565	569.4	52,137	1,77,06,60,699.2	8,25,176
02-Mar-2026	545	568.9	542.55	551.45	40,960	1,09,78,64,256.85	6,29,416
04-Mar-2026	544	546.7	521	530.45	51,692	1,19,66,91,390.25	7,59,772
05-Mar-2026	538	556.25	538	544.75	54,432	1,56,89,79,096.15	7,02,549
06-Mar-2026	547.9	556	544.8	546.85	27,150	73,17,79,184.35	3,60,686
09-Mar-2026	535	538	523	530.05	38,815	91,25,27,995.9	6,17,673
10-Mar-2026	541	550.5	537.05	547.5	29,766	86,21,50,525.7	5,35,402
11-Mar-2026	550	564.45	540	542.35	36,980	97,89,73,968.35	4,91,838
12-Mar-2026	539.6	562.65	531.7	555.5	46,180	1,17,85,33,624.35	5,17,502
13-Mar-2026	554	557.85	527.2	528.75	47,433	97,57,55,112.3	6,57,652
16-Mar-2026	530	538.95	523.15	532.1	55,220	1,07,90,81,565.15	5,05,503
17-Mar-2026	541	559.4	535.1	553.1	90,295	2,57,54,65,004.9	9,39,969
18-Mar-2026	553.8	566.5	546.4	559.25	55,612	1,56,19,74,699.2	8,92,259
19-Mar-2026	548	557.65	531.65	534.15	27,831	74,70,15,585.3	4,28,458

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice