G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹569.4

(-1.28%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	532.05	564.45	529.2	558.6	68,298	2,58,81,56,096.3	10,85,233
29-Jan-2026	564	624	559.45	618.35	1,68,879	8,34,93,34,137.6	27,87,992
30-Jan-2026	602.9	608	571.55	577.75	1,11,233	3,89,98,84,307.85	17,20,401
01-Feb-2026	560	618	556	577.5	1,89,629	5,59,82,74,451.3	11,71,830
02-Feb-2026	577.5	584	558	576.5	68,672	1,97,23,18,130.25	6,68,743
03-Feb-2026	602.35	602.9	583.05	590	51,257	1,74,69,16,565.85	8,55,706
04-Feb-2026	590.25	619.65	586	614.55	88,136	3,69,38,52,683.35	18,55,780
05-Feb-2026	610	627	603	613.85	1,04,853	4,49,96,70,519.9	14,31,055
06-Feb-2026	609	615.9	594.1	600.1	44,928	1,69,78,97,302	6,86,295
09-Feb-2026	605.4	641	603	623.3	1,39,084	6,78,20,05,334.75	35,68,248
10-Feb-2026	628	638.8	603.1	605.35	67,634	3,11,07,02,625.5	16,05,671
11-Feb-2026	609.8	609.9	582.3	594.2	56,508	2,31,44,76,928	11,75,675
12-Feb-2026	597	604.85	588.05	591.45	38,675	1,45,51,77,298.1	7,43,695
13-Feb-2026	587.15	587.15	564	571.1	42,652	1,25,44,04,306.65	8,48,670
16-Feb-2026	565.85	569	557	563.8	34,647	1,08,48,97,677.5	5,81,995
17-Feb-2026	556	563.6	536.6	541.95	63,216	2,08,03,97,117.3	13,52,702
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

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice