G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹560.35

(-1.67%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	432	439.7	425.55	436.05	43,615	1,28,46,29,392.1	8,71,641
19-Aug-2025	437.35	446	426	427.7	50,354	1,35,66,53,235.95	9,04,405
20-Aug-2025	426.55	430.8	417.9	419.9	30,773	79,93,01,889.2	5,94,446
21-Aug-2025	422	451.9	422	427.9	1,04,577	3,81,70,84,089	14,14,534
22-Aug-2025	430	436.4	425.05	427.3	25,235	81,17,67,210.55	4,32,188
25-Aug-2025	428	429.95	419.5	421.5	18,624	45,40,88,187.85	3,82,613
26-Aug-2025	419.7	421	407.1	409.65	23,378	46,88,33,353.75	3,53,713
28-Aug-2025	408.55	420.95	403.7	415.1	33,997	72,44,48,755	3,35,606
29-Aug-2025	414	418	400	403.85	25,032	50,19,14,125.8	4,29,562
01-Sep-2025	403.8	435	401.6	431.4	1,24,270	3,35,01,78,871.2	14,02,782
02-Sep-2025	432.5	445	428.25	440.05	60,867	1,87,16,71,632.5	12,02,831
03-Sep-2025	440.1	464.95	439.1	459.7	1,04,688	3,78,25,22,888.15	20,26,335
04-Sep-2025	465	475	452.85	455.2	58,317	1,88,72,71,782.65	11,26,985
05-Sep-2025	455.2	515	451.9	509	3,88,314	17,24,31,98,025	50,65,854
08-Sep-2025	512.8	546.85	512.35	539.15	2,03,285	9,05,91,45,805.25	20,88,512
09-Sep-2025	537	537.75	515.05	522.5	79,122	2,95,33,84,468.3	11,20,946
10-Sep-2025	521.25	551.5	518.4	522.35	1,08,467	3,96,70,27,400.4	15,68,722
11-Sep-2025	525	568.45	489.4	514.35	5,11,631	25,04,01,86,217.65	42,06,249
12-Sep-2025	518	577.8	516.5	569.85	3,83,041	20,36,96,08,490.05	46,65,586
15-Sep-2025	565.1	581	552.65	560.35	1,63,193	7,77,52,70,158.1	23,75,786

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice