Gujarat Mineral Development Corporation Share Price History

G M D C

CMP as on 30-Oct-20 15:59

₹ 42.65
0.20 0.47%

Open

₹ 42.40

Turnover (lac)

₹ 97

Prev. Close

₹ 42.45

Day's Vol (shares)

₹ 2,27,638

Day's Range (₹)

₹ 42.25
₹ 43.25

CMP as on30-Oct-20 15:29

₹ 42.75
0.2 0.47%

Open

₹ 42.50

Turnover (lac)

₹ 7

Prev. Close

₹ 42.55

Day's Vol (shares)

₹ 39,145

Day's Range

₹ 42.40
₹ 43.20

Gujarat Mineral Development Corporation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
30-Oct-2020 42.40 43.30 42.30 42.70 1,672 9.75 115,154 1 0.25
29-Oct-2020 42.10 43.30 42 42.50 4,166 15.20 212,525 1.30 0.35
28-Oct-2020 43.20 43.30 42.50 42.70 1,829 11.50 189,961 0.80 -0.50
27-Oct-2020 43.30 43.60 43 43.20 1,681 11 155,397 0.60 -0.10
26-Oct-2020 44.50 44.60 43.20 43.40 2,299 14.20 220,593 1.40 -1.20
23-Oct-2020 44.50 45.40 44.20 44.30 3,351 25.20 237,815 1.20 -0.20
22-Oct-2020 43.60 44.70 43.30 44 3,679 15.10 205,089 1.45 0.40
21-Oct-2020 43.90 44.50 43.50 43.60 2,492 15.10 188,857 1.05 -0.30
20-Oct-2020 43.60 44.40 43.30 44 1,734 12.80 151,877 1.10 0.35
19-Oct-2020 44.80 45.30 43.40 43.70 2,604 18.20 248,634 1.85 -1.10
16-Oct-2020 44.30 45.10 43.60 44.40 2,525 17.40 161,050 1.50 0.10
15-Oct-2020 44.70 45.90 43.10 44.30 2,750 21.30 219,422 2.85 -0.40
14-Oct-2020 44.50 44.80 43.70 44.30 1,989 10.40 129,394 1.05 -0.20
13-Oct-2020 44 45.50 43.50 45 2,324 17.30 198,769 2.05 0.95
12-Oct-2020 45.10 45.50 44 44.30 2,093 11.20 149,156 1.50 -0.90
09-Oct-2020 45.20 45.80 44.80 44.90 2,191 13.20 171,420 1.05 -0.30
08-Oct-2020 46.50 46.90 45.20 45.40 2,492 20.60 257,532 1.70 -1.10
07-Oct-2020 47.20 47.40 46.30 46.50 3,603 33.20 286,788 1.15 -0.80
06-Oct-2020 46.50 49.70 46.50 47.80 26,869 380 1,962,903 3.15 1.25
05-Oct-2020 42.90 46 42.50 45.60 5,737 51.10 693,623 3.50 2.70
01-Oct-2020 42.60 43.10 42.30 42.60 1,411 10.30 116,062 0.80 -0.10