Gujarat Mineral Development Corporation Share Price History

G M D C

CMP as on 20-Oct-20 12:27

₹ 44.00
0.35 0.8%

Open

₹ 43.60

Turnover (lac)

₹ 91

Prev. Close

₹ 43.65

Day's Vol (shares)

₹ 2,07,146

Day's Range (₹)

₹ 43.30
₹ 44.40

CMP as on20-Oct-20 12:17

₹ 43.95
0.2 0.46%

Open

₹ 43.50

Turnover (lac)

₹ 7

Prev. Close

₹ 43.75

Day's Vol (shares)

₹ 11,098

Day's Range

₹ 43.40
₹ 44.40

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 ()
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
30-Sep-2020 42.80 42.80 42 42.10 1,328 8.32 114,226 0.80 -0.70
29-Sep-2020 43.30 43.40 42.10 42.40 1,632 11.20 129,113 1.30 -0.90
28-Sep-2020 42.70 43.90 42.20 42.60 1,905 19.40 255,135 1.70 -0.10
25-Sep-2020 41.50 42.70 41 42.50 2,270 22.30 324,027 1.65 0.95
24-Sep-2020 41.50 41.80 40.90 41.20 2,343 14 181,230 0.90 -0.40
23-Sep-2020 42.70 42.90 41.80 42.10 2,228 16.20 166,299 1.05 -0.70
22-Sep-2020 42.70 43 41.30 42 3,512 21.50 255,859 1.70 -0.60
21-Sep-2020 45.30 45.50 42.30 43.10 4,423 25 347,704 3.15 -2.20