G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹514.4

(-2.87%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	585.3	586.9	564.15	566.75	37,518	1,05,11,20,001.15	7,30,864
07-Nov-2025	561.6	605	561.5	600.3	74,935	2,98,49,73,652.85	14,06,385
10-Nov-2025	602	618	596	599.55	69,140	2,74,53,47,318.7	11,03,987
11-Nov-2025	599.55	602.4	589.6	599.9	28,414	97,87,41,081.1	4,71,574
12-Nov-2025	600	606.8	591.4	594.15	22,803	79,35,39,932.15	4,11,632
13-Nov-2025	594.7	603.85	585	588.9	28,186	94,84,04,117.05	5,14,175
14-Nov-2025	588.9	596.95	556.6	567.6	95,899	3,43,12,35,871.65	11,28,094
17-Nov-2025	567.4	577.9	562	563.45	39,214	1,20,40,98,538.3	5,86,561
18-Nov-2025	565.9	567.7	538.5	543.5	50,657	1,71,10,19,198.45	9,95,161
19-Nov-2025	542.05	543	512	515.4	63,100	1,94,97,52,070.55	13,17,926
20-Nov-2025	517.9	528.8	505	510.05	47,983	1,38,41,16,196.3	6,88,979
21-Nov-2025	509	511.8	484.05	488.9	91,135	2,80,72,51,295.05	13,61,705
24-Nov-2025	486.45	492.7	467.9	469.6	46,792	1,27,30,77,695.1	7,68,245
25-Nov-2025	471.1	490.5	466.4	488.05	69,162	1,95,49,67,498.85	6,49,670
26-Nov-2025	492.35	534.8	487.75	528.1	1,38,277	5,81,40,34,809.8	18,20,208
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

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice