G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹556.45

(-2.78%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
29-Dec-2025	589	618	584.75	597.25	1,96,141	9,59,43,60,609.5	22,99,818
30-Dec-2025	592.6	598.7	573	595.7	94,004	3,74,61,05,505.3	11,94,092
31-Dec-2025	593.75	619.95	589.95	598.75	87,440	4,42,57,26,044.6	16,00,867
01-Jan-2026	598.95	609.75	594.05	599.5	42,925	1,78,37,57,824.2	7,16,523
02-Jan-2026	601.9	628	598.15	619.45	1,21,705	5,90,62,36,436.15	26,23,390
05-Jan-2026	622	632.5	606.5	609.3	66,401	2,67,64,06,031.95	13,60,889
06-Jan-2026	612	631.65	609.3	612.25	87,103	3,45,85,54,011.55	10,64,404
07-Jan-2026	614	629.4	603.2	607.1	61,758	2,81,83,17,377.85	10,35,335
08-Jan-2026	610.9	612.8	565	567.75	87,522	3,27,74,19,076.4	18,69,120
09-Jan-2026	563.7	577.45	549	551.55	63,440	2,29,72,83,682.5	8,76,138
12-Jan-2026	555	568.6	534.6	563.75	93,591	3,44,63,19,023.95	9,60,355
13-Jan-2026	571.8	584	561.4	570.35	76,766	3,24,98,09,221.55	9,75,387
14-Jan-2026	571	582.8	568.15	572.35	53,375	2,02,76,16,732.35	7,61,372
16-Jan-2026	574	578.35	554.05	556.45	32,652	1,17,52,96,813.8	6,35,120

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice