G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹427.3

(-0.14%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	451.9	455.2	431.95	434.4	41,070	1,27,01,42,167	9,68,774
28-Jul-2025	420	443	403.25	409.45	75,096	2,09,82,51,465.7	12,29,194
29-Jul-2025	408.8	415.95	398	411.1	51,095	1,28,28,59,117.3	7,17,804
30-Jul-2025	412	417.55	401	402.85	26,149	60,58,16,916.7	4,84,924
31-Jul-2025	397.45	407.5	391.3	393.8	31,101	67,27,53,457.95	5,70,789
01-Aug-2025	394.35	397	379.7	381.9	25,048	61,53,27,670.25	7,49,569
04-Aug-2025	383.8	424	383.6	408.55	3,31,173	11,11,12,12,243.95	25,01,270
05-Aug-2025	409	418.45	405.2	411.3	46,026	1,28,39,67,073.65	5,59,048
06-Aug-2025	412.9	413.85	394.4	396.15	31,570	69,93,93,174.2	5,06,383
07-Aug-2025	394.8	420.8	390.1	413.95	1,11,211	3,62,50,10,748.05	10,14,527
08-Aug-2025	412.05	418.8	399.8	402.05	32,997	80,66,58,205.25	4,83,675
11-Aug-2025	402.15	421.5	399.2	418.3	35,752	97,57,27,839.05	5,78,838
12-Aug-2025	418.3	427.7	409.05	413	46,993	1,11,66,27,747.65	6,68,407
13-Aug-2025	415.4	419.85	411.85	415.55	22,680	52,28,05,421.75	3,30,815
14-Aug-2025	416.85	440.5	414.05	424.95	1,35,452	4,28,22,09,472.15	15,18,945
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

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice