G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹610.7

(-0.39%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	560.35	561.65	544	547.95	66,434	2,76,44,79,476.05	13,11,044
17-Sep-2025	552	560	544.25	547.7	53,348	2,52,47,17,861.15	11,61,258
18-Sep-2025	546.3	559.8	537.2	552.05	54,429	2,49,31,48,509.65	8,94,664
19-Sep-2025	552.1	586.9	547.25	572.05	1,82,511	9,01,21,20,380	24,20,417
22-Sep-2025	572.3	588	560	565.15	69,457	3,18,37,21,888.25	11,27,885
23-Sep-2025	569.5	642	565.55	627.4	5,72,648	32,91,32,20,849.45	49,29,785
24-Sep-2025	626.15	631.45	603	606.2	1,17,148	6,15,76,34,611.55	18,80,387
25-Sep-2025	605.4	619.8	594.7	602.15	79,498	4,65,82,38,502.25	14,97,773
26-Sep-2025	605.2	614.9	577.5	589	69,073	3,63,46,60,638.35	10,50,595
29-Sep-2025	592	622.55	587.05	602.9	86,693	4,57,29,90,634	12,77,158
30-Sep-2025	606.65	617.9	586	599.05	56,870	3,12,63,47,420.9	10,47,101
01-Oct-2025	605	629.6	597.4	620.6	62,237	3,53,96,25,267.2	12,57,156
03-Oct-2025	621.95	639	599.05	613.1	86,893	4,80,13,51,564.85	15,18,522
06-Oct-2025	618	628.75	607	610.7	56,607	2,55,26,97,229.55	11,75,367

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice