Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Gujarat Mineral Development Corporation Limited (GMDCLTD.BO)

Compare
267.20
-3.55
(-1.31%)
At close: February 21 at 3:50:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025270.60278.95266.35267.20267.2053,136
Feb 20, 2025266.00273.75264.20270.75270.7565,895
Feb 19, 2025253.70268.40253.70265.00265.001,047,046
Feb 18, 2025262.80266.30251.30255.25255.2554,227
Feb 17, 2025269.70269.70257.10262.80262.8098,284
Feb 14, 2025283.25283.25265.65269.85269.8566,029
Feb 13, 2025282.55288.30276.75277.70277.7058,175
Feb 12, 2025287.60287.60268.00282.25282.25102,340
Feb 11, 2025296.00297.15281.00281.95281.9557,625
Feb 10, 2025306.05309.00293.55294.40294.4022,124
Feb 7, 2025315.00315.00306.70307.90307.9024,642
Feb 6, 2025312.05317.90310.90312.95312.9530,894
Feb 5, 2025318.60320.20313.55314.60314.6028,519
Feb 4, 2025307.00318.70307.00316.90316.90116,415
Feb 3, 2025319.85319.85303.90307.60307.6054,875
Feb 1, 2025322.15336.60317.15320.50320.50168,723
Jan 31, 2025316.05332.50311.65322.15322.15109,237
Jan 30, 2025321.95321.95310.95314.75314.7584,667
Jan 29, 2025290.80328.40286.85321.65321.65183,989
Jan 28, 2025290.05294.20275.30285.30285.3074,929
Jan 27, 2025296.10298.05288.05289.60289.6048,229
Jan 24, 2025314.85315.00301.45302.20302.2064,366
Jan 23, 2025312.05315.80310.05311.50311.5017,522
Jan 22, 2025318.30318.30306.50312.05312.0537,949
Jan 21, 2025322.75331.90316.85318.35318.3571,218
Jan 20, 2025325.95330.10323.10325.20325.2068,251
Jan 17, 2025321.85335.05318.10327.35327.35248,608
Jan 16, 2025293.05336.90293.05326.75326.75855,990
Jan 15, 2025295.25299.85291.60292.50292.5033,863
Jan 14, 2025282.10293.65282.10292.80292.8025,917
Jan 13, 2025297.05298.50279.25282.00282.0098,260
Jan 10, 2025315.50315.50295.45297.80297.8066,924
Jan 9, 2025314.35316.45310.00311.05311.0539,133
Jan 8, 2025316.80317.20309.00314.05314.0539,203
Jan 7, 2025311.50317.85310.00315.35315.3550,524
Jan 6, 2025322.30326.30303.30309.00309.0058,946
Jan 3, 2025329.75335.20322.60326.45326.4535,000
Jan 2, 2025323.05328.90323.05326.60326.6037,212
Jan 1, 2025320.00325.80320.00323.85323.8538,081
Dec 31, 2024315.10323.00314.00321.75321.7535,483
Dec 30, 2024325.05325.70313.55317.85317.8551,971
Dec 27, 2024326.40330.00324.50328.00328.0029,826
Dec 26, 2024335.30335.30322.75325.75325.7523,000
Dec 24, 2024326.05333.25323.90329.50329.5037,543
Dec 23, 2024328.95330.90319.25326.05326.05102,338
Dec 20, 2024339.40343.05325.00326.20326.2051,429
Dec 19, 2024338.90343.05336.45340.15340.1527,955
Dec 18, 2024353.65353.65343.05344.65344.6546,655
Dec 17, 2024354.10359.00351.90353.85353.8565,770
Dec 16, 2024358.50362.65354.00355.00355.0040,295
Dec 13, 2024361.30362.20352.00358.40358.4029,491
Dec 12, 2024365.80370.10358.00361.20361.2059,136
Dec 11, 2024365.05374.40361.85369.75369.7568,947
Dec 10, 2024361.20368.00360.00366.30366.3060,046
Dec 9, 2024366.65368.75361.00362.30362.3024,821
Dec 6, 2024362.95366.40357.35364.60364.6046,929
Dec 5, 2024358.85361.05353.90357.75357.7533,714
Dec 4, 2024357.25364.85354.00356.55356.5540,886
Dec 3, 2024352.05362.65352.05356.25356.2547,955
Dec 2, 2024347.15353.00341.55348.70348.7073,473
Nov 29, 2024348.70350.00342.90345.30345.3044,637
Nov 28, 2024354.60357.00341.40346.55346.5549,272
Nov 27, 2024340.85350.55340.75348.00348.0032,057
Nov 26, 2024344.00346.00340.80341.85341.8518,540
Nov 25, 2024331.50349.00331.50343.85343.8565,619
Nov 22, 2024324.55330.55320.65328.50328.5041,499
Nov 21, 2024337.95337.95319.05321.55321.5566,388
Nov 19, 2024332.85347.10331.30334.75334.7593,364
Nov 18, 2024331.50333.20324.00327.40327.4058,225
Nov 14, 2024328.45336.90328.45330.45330.4552,731
Nov 13, 2024346.30346.30328.00329.80329.8052,373
Nov 12, 2024347.85361.45342.95344.35344.3581,794
Nov 11, 2024359.00359.00345.70347.85347.8549,380
Nov 8, 2024375.30375.30357.35359.30359.3072,791
Nov 7, 2024370.65377.00367.25368.60368.6060,341
Nov 6, 2024368.35376.00366.00373.90373.9078,587
Nov 4, 2024370.50370.70351.75357.50357.5069,911
Nov 1, 2024373.00375.80371.50372.60372.6056,918
Oct 31, 2024367.90374.05362.60370.50370.50958,140
Oct 29, 2024351.60369.00351.60366.65366.65167,710
Oct 28, 2024344.00360.50338.80356.15356.15150,417
Oct 25, 2024362.25362.25338.45344.35344.35150,930
Oct 24, 2024352.50366.45348.75358.45358.45157,972
Oct 23, 2024340.00373.20333.15355.25355.25858,087
Oct 22, 2024351.00353.85326.35328.65328.65111,768
Oct 21, 2024360.00361.50350.85352.65352.6529,939
Oct 18, 2024353.00359.90342.20358.00358.00111,033
Oct 17, 2024357.95362.50351.65353.50353.50133,357
Oct 16, 2024340.30358.00339.50352.60352.6068,629
Oct 15, 2024342.35344.15334.10341.80341.8044,001
Oct 14, 2024343.80347.20336.00337.75337.7581,766
Oct 11, 2024326.50343.80323.45341.20341.20117,635
Oct 10, 2024329.20333.25324.90326.25326.2525,853
Oct 9, 2024329.35332.45325.15328.35328.3570,365
Oct 8, 2024310.05325.60309.50323.95323.95134,141
Oct 7, 2024335.20338.00309.00310.85310.85166,668
Oct 4, 2024347.00349.50333.50334.25334.25140,335
Oct 3, 2024352.10355.00346.00346.90346.9079,380
Oct 1, 2024359.45361.30356.05356.55356.5543,929
Sep 30, 2024361.05372.60356.10359.45359.45107,782
Sep 27, 2024362.85367.00358.80359.75359.7561,372
Sep 26, 2024363.00365.45358.20364.60364.6031,950
Sep 25, 2024365.00369.35362.15364.15364.1537,434
Sep 24, 2024363.65371.10363.55364.70364.7067,991
Sep 23, 2024363.90366.05362.90363.20363.2039,516
Sep 20, 2024 9.55 Dividend
Sep 20, 2024363.00367.70362.25363.85363.8567,799
Sep 19, 2024371.35374.00364.00370.80361.2577,361
Sep 18, 2024377.95377.95367.00371.35361.7935,387
Sep 17, 2024375.05377.90371.40375.70366.0258,313
Sep 16, 2024369.30377.90368.20374.10364.4796,844
Sep 13, 2024366.30372.60366.30368.05358.5730,715
Sep 12, 2024365.35369.10361.95366.30356.8727,536
Sep 11, 2024374.40374.40364.00365.30355.8949,016
Sep 10, 2024364.05375.00362.70372.45362.8639,813
Sep 9, 2024371.00371.00359.50363.65354.2828,309
Sep 6, 2024371.40379.55367.85370.30360.76164,414
Sep 5, 2024365.00368.70363.55364.10354.7221,086
Sep 4, 2024365.05368.25363.65364.15354.7743,797
Sep 3, 2024366.35373.60365.75367.35357.8980,060
Sep 2, 2024373.75373.75363.75365.00355.6039,658
Aug 30, 2024369.90369.90365.00368.95359.4550,221
Aug 29, 2024371.80371.80363.15366.90357.4531,249
Aug 28, 2024370.95376.65368.30369.40359.8938,302
Aug 26, 2024373.35373.90367.45369.75360.2322,492
Aug 23, 2024371.95379.10370.10371.45361.8856,928
Aug 22, 2024374.55376.25370.10370.85361.3064,000
Aug 21, 2024367.00374.00366.25372.15362.5773,084
Aug 20, 2024373.60373.60366.30368.05358.5781,748
Aug 19, 2024361.45369.85361.45366.25356.8262,393
Aug 16, 2024360.00363.30355.65360.20350.9260,595
Aug 14, 2024363.05367.75356.00357.40348.20132,282
Aug 13, 2024370.75374.20361.75362.45353.1250,915
Aug 12, 2024365.05373.90363.95370.40360.8645,613
Aug 9, 2024372.00374.10365.95368.50359.0144,506
Aug 8, 2024376.40382.15367.75368.80359.3081,101
Aug 7, 2024373.00377.95369.25374.90365.2447,525
Aug 6, 2024377.90385.15363.00366.00356.57177,554
Aug 5, 2024388.95388.95372.00373.05363.44221,669
Aug 2, 2024391.70400.65391.70395.35385.1734,927
Aug 1, 2024403.45412.00398.75400.45390.14179,237
Jul 31, 2024402.10404.40400.00400.95390.6277,816
Jul 30, 2024399.95408.75396.80400.25389.9454,719
Jul 29, 2024403.00403.50396.00396.10385.9085,056
Jul 26, 2024409.05413.65401.40402.45392.08114,455
Jul 25, 2024405.05415.00403.95408.40397.88137,877
Jul 24, 2024397.50424.30394.00411.45400.85211,621
Jul 23, 2024391.55409.95380.05397.50387.26325,511
Jul 22, 2024399.35401.40388.60395.80385.6174,748
Jul 19, 2024408.00409.15395.50397.20386.97197,148
Jul 18, 2024415.00415.20406.25410.70400.12158,189
Jul 16, 2024426.85431.95415.05417.05406.3195,038
Jul 15, 2024415.00426.60408.30421.35410.50216,337
Jul 12, 2024423.55426.30415.80417.75406.99149,098
Jul 11, 2024424.20431.90419.65423.05412.15117,796
Jul 10, 2024429.95432.30414.30422.85411.96404,822
Jul 9, 2024428.95439.90411.50413.75403.09404,281
Jul 8, 2024407.55436.45402.10422.00411.13495,331
Jul 5, 2024399.00404.55396.50401.20390.87131,103
Jul 4, 2024392.05409.25392.05397.45387.21119,074
Jul 3, 2024391.25395.35388.55391.65381.5689,100
Jul 2, 2024395.00397.90387.45391.20381.1270,330
Jul 1, 2024393.35397.90393.10394.85384.6833,585
Jun 28, 2024395.00400.95391.65392.70382.5999,182
Jun 27, 2024404.95404.95394.00398.10387.8554,413
Jun 26, 2024404.85409.10399.40401.10390.7775,180
Jun 25, 2024397.00414.65397.00399.25388.97317,249
Jun 24, 2024401.95404.05392.05396.95386.7345,991
Jun 21, 2024403.55408.65398.60399.10388.8244,528
Jun 20, 2024397.70412.15394.15403.55393.16227,383
Jun 19, 2024405.55408.60395.85397.70387.4672,482
Jun 18, 2024405.00414.10395.20404.75394.33273,699
Jun 14, 2024387.00405.05385.80401.75391.40105,934
Jun 13, 2024390.40392.00384.55386.50376.5532,850
Jun 12, 2024391.85394.45387.65388.50378.4931,545
Jun 11, 2024383.25393.85383.00389.15379.1365,060
Jun 10, 2024386.45386.45379.50383.20373.3342,187
Jun 7, 2024374.25382.00368.05379.05369.2981,280
Jun 6, 2024361.55379.35361.55371.15361.59188,704
Jun 5, 2024364.60364.85328.45355.40346.25300,947
Jun 4, 2024407.10407.10324.60348.80339.82247,055
Jun 3, 2024404.30412.05399.35405.75395.30105,452
May 31, 2024385.05399.15382.75391.95381.86167,941
May 30, 2024392.00393.80382.55384.75374.84132,573
May 29, 2024390.20396.90384.40391.10381.0348,900
May 28, 2024396.00398.25386.60389.25379.22249,547
May 27, 2024410.30413.05399.65403.45393.0699,067
May 24, 2024421.45423.65408.05409.40398.8659,520
May 23, 2024429.80433.45418.15419.35408.5568,696
May 22, 2024432.10432.10416.85421.55410.69160,187
May 21, 2024437.95437.95424.40428.20417.1794,225
May 17, 2024410.05434.25409.50428.10417.07185,890
May 16, 2024410.95416.00407.05408.85398.3232,179
May 15, 2024412.60418.00408.75410.90400.3259,757
May 14, 2024391.55411.70390.70409.25398.71107,267
May 13, 2024391.75395.50379.75390.50380.44198,511
May 10, 2024390.00395.15376.10392.55382.44219,195
May 9, 2024401.60410.05382.10386.35376.40197,730
May 8, 2024407.80421.90393.90400.75390.43272,377
May 7, 2024429.20432.95403.10407.80397.30309,579
May 6, 2024451.95452.15425.40429.60418.54339,289
May 3, 2024423.05452.95419.90448.65437.09397,911
May 2, 2024422.50428.00417.00420.50409.67120,477
Apr 30, 2024435.25435.25417.95420.30409.4878,284
Apr 29, 2024438.75443.75430.40432.25421.12109,979
Apr 26, 2024423.00445.60413.80434.70423.50300,866
Apr 25, 2024417.75426.55411.95418.10407.33124,984
Apr 24, 2024403.50423.80402.50416.35405.63223,302
Apr 23, 2024394.40407.50389.10402.15391.79296,604
Apr 22, 2024390.45396.80388.40390.70380.6445,414
Apr 19, 2024376.65391.00373.40387.90377.91191,304
Apr 18, 2024391.00401.65381.90383.90374.01175,743
Apr 16, 2024390.85398.40386.20388.10378.10165,452
Apr 15, 2024391.10398.95379.75389.05379.03129,871
Apr 12, 2024410.05416.00399.90403.00392.62297,039
Apr 10, 2024399.90423.90399.90410.05399.49598,632
Apr 9, 2024387.05400.00380.50393.85383.71230,651
Apr 8, 2024391.75393.70383.10385.65375.7244,051
Apr 5, 2024389.90391.65383.55388.40378.40107,684
Apr 4, 2024391.00395.95383.30389.05379.03141,979
Apr 3, 2024390.00395.10386.80391.55381.47232,769
Apr 2, 2024375.45392.90371.25390.25380.20229,770
Apr 1, 2024345.25378.15345.25374.65365.00218,466
Mar 28, 2024351.65358.75342.00343.90335.04230,482
Mar 27, 2024353.50360.00345.55347.45338.50202,745
Mar 26, 2024357.70362.25351.15352.45343.3750,669
Mar 22, 2024361.95362.80356.70359.05349.8049,948
Mar 21, 2024351.00364.85343.85361.95352.6391,406
Mar 20, 2024357.25357.25340.70343.85334.9982,197
Mar 19, 2024353.05356.00340.25342.40333.58165,625
Mar 18, 2024355.40363.00349.55351.05342.0187,482
Mar 15, 2024347.65355.55334.85350.40341.38209,425
Mar 14, 2024327.30356.70323.40346.60337.67408,148
Mar 13, 2024362.10369.45316.90324.05315.70451,326
Mar 12, 2024385.00385.00359.25362.85353.50143,948
Mar 11, 2024395.35397.95381.05383.85373.96131,015
Mar 7, 2024397.05404.00395.00396.95386.73142,049
Mar 6, 2024394.30408.00380.00397.10386.87262,464
Mar 5, 2024398.30400.70393.55394.70384.5384,410
Mar 4, 2024394.45404.55393.00397.00386.78153,984
Mar 1, 2024395.60403.80392.95398.00387.7597,016
Feb 29, 2024391.00395.50383.00390.00379.96113,793
Feb 28, 2024404.95406.75390.00391.40381.32152,632
Feb 27, 2024408.70413.15398.85402.40392.04189,104
Feb 26, 2024411.50414.55403.00404.40393.98111,377
Feb 23, 2024418.00419.50411.35414.85404.1774,753
Feb 22, 2024404.35420.00391.70415.25404.56263,577
Feb 21, 2024414.25414.25398.50401.30390.9675,373

Related Tickers

GMRP&UI.BO GMR Power And Urban Infra Limited
109.35
-1.00%
 
ADANIENT.BO Adani Enterprises Limited
2,135.40
-1.99%
 
JSW.WA Jastrzebska Spólka Weglowa S.A.
25.60
+0.87%
 
REFEX.NS Refex Industries Limited
421.50
+3.38%
 
ADANIENT.NS Adani Enterprises Limited
2,133.10
-2.11%
 
COALINDIA.NS Coal India Limited
369.95
+0.54%