G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹589

(7.94%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/11/2025

To Date

28/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	543.4	575.9	538.75	553.15	5,66,428	27,70,85,65,134.7	40,01,280
28-Nov-2025	555	556.3	536.9	539.3	93,338	3,62,33,13,839.45	10,01,458
01-Dec-2025	542	563.5	541	551.85	92,510	3,64,61,42,394.45	10,38,814
02-Dec-2025	550	555.25	539.1	540.7	34,966	1,18,19,78,917.2	5,57,938
03-Dec-2025	541.6	542.95	520	521.2	36,569	1,14,73,44,798.25	6,18,559
04-Dec-2025	521	540.7	519.35	529.6	68,532	2,53,86,99,651.7	6,00,478
05-Dec-2025	530	530.1	511.75	514.4	34,590	1,02,38,95,763.65	4,94,130
08-Dec-2025	515	515.6	488	489.8	43,892	1,30,23,36,951.05	9,57,225
09-Dec-2025	489.8	495.7	473.7	491.45	64,882	1,97,16,04,389.35	8,94,074
10-Dec-2025	494	499.95	481.3	486.95	43,599	1,21,78,35,086.25	5,84,409
11-Dec-2025	483	509.4	476.9	494.1	64,251	1,93,38,10,818	5,99,951
12-Dec-2025	504	529.9	499	519.9	1,55,382	6,07,75,85,612.65	11,80,970
15-Dec-2025	517.75	538	514.65	535.9	69,565	2,56,47,11,718.7	8,07,368
16-Dec-2025	530.55	534.65	519	521.45	29,047	78,93,27,650.85	4,13,443
17-Dec-2025	523	528.8	499	502.85	44,247	1,39,55,38,460	7,17,923
18-Dec-2025	502.7	517.75	498.5	515.05	63,087	2,03,20,21,178.1	4,63,129
19-Dec-2025	518	531.65	511.2	516.75	35,099	1,12,38,56,108.25	4,25,289
22-Dec-2025	518.1	525.8	514	516.75	25,064	79,80,66,566.15	4,85,620
23-Dec-2025	518	543.5	516.1	527.9	84,656	3,18,26,74,964.7	11,72,119
24-Dec-2025	530.3	557.9	528.45	545.65	90,970	3,83,65,50,727.8	13,96,257
26-Dec-2025	548.5	611.5	544.15	589	2,92,261	14,93,25,20,644.25	37,50,512

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice