Gujarat Mineral Development Corporation Share Price History G M D C

40.45

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

40.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Gujarat Mineral Development Corporation Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
03-Jul-2020 41.10 41.30 40.30 40.50 6,556 26.50 375,020 1 -0.60
02-Jul-2020 40.30 42 40.30 40.70 8,537 58.60 728,457 1.70 0.40
01-Jul-2020 40.10 40.40 39.70 40.20 2,201 20.70 280,427 0.70 0.05
30-Jun-2020 40.80 41.30 39.80 40 3,499 31.60 443,148 1.55 -0.80
29-Jun-2020 41.80 42.30 40.50 40.80 2,974 29.90 422,982 1.75 -1.10
26-Jun-2020 42.90 43.20 41.60 41.80 2,874 30.30 442,760 1.60 -1.10
25-Jun-2020 41.90 43.90 41.50 42.40 5,097 57.80 557,152 2.40 0.45
24-Jun-2020 45.80 45.80 41.80 42.10 7,854 98.20 1,285,420 3.95 -3.70
23-Jun-2020 46 46.50 44.20 45 12,484 95.30 1,221,100 2.35 -1.10
22-Jun-2020 43.90 46 43.30 45.50 7,015 116 1,263,384 2.65 1.55
19-Jun-2020 42.40 45 42.10 43 7,962 87.40 1,057,371 2.90 0.60
18-Jun-2020 40.60 43 40.60 41.80 5,675 61.20 555,449 2.45 1.20
17-Jun-2020 40.70 41.60 40.30 40.50 1,840 16.40 204,040 1.30 -0.10
16-Jun-2020 44.10 44.30 40.50 41.20 5,918 56.80 728,020 3.75 -2.80
15-Jun-2020 40.50 43.80 39.30 42.70 6,751 96.10 927,876 4.50 2.15
12-Jun-2020 38.80 39.90 38.10 39.70 3,444 30.10 387,378 1.75 0.85
11-Jun-2020 41.80 41.80 39.90 40.10 3,907 38.30 534,820 1.95 -1.70
10-Jun-2020 40.60 42.40 40.30 41.60 8,346 88.20 990,353 2.05 0.95
09-Jun-2020 39.20 41.20 39.10 40.10 20,359 190 2,002,686 2.15 0.95
08-Jun-2020 38.80 40.40 38.50 38.80 10,032 99.20 1,541,660 1.85 -0
05-Jun-2020 38.10 39.20 37.80 38 7,635 90.10 1,689,219 1.45 -0.10