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

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)

Compare
266.95
-3.95
(-1.46%)
At close: February 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025269.45278.85266.10266.95266.95760,386
Feb 20, 2025266.00273.85263.80270.90270.90647,906
Feb 19, 2025254.00268.55253.00264.80264.80813,906
Feb 18, 2025264.00266.05250.00255.30255.30850,423
Feb 17, 2025267.50268.45257.30262.80262.801,139,578
Feb 14, 2025280.20282.00265.05269.70269.70888,943
Feb 13, 2025285.40288.50276.35278.00278.00739,207
Feb 12, 2025284.00285.80267.65282.25282.251,197,276
Feb 11, 2025295.40297.55280.95281.90281.90706,553
Feb 10, 2025308.00309.25293.55294.40294.40639,938
Feb 7, 2025313.65313.95306.60308.40308.40432,962
Feb 6, 2025315.05317.95310.65313.10313.10379,132
Feb 5, 2025317.00320.25313.40314.40314.40522,803
Feb 4, 2025309.00318.75308.00317.00317.00986,234
Feb 3, 2025314.60317.35302.55306.30306.30843,875
Feb 1, 2025321.90336.30317.05320.70320.702,017,926
Jan 31, 2025317.00332.90311.55322.05322.053,441,716
Jan 30, 2025320.00322.95310.90314.90314.901,738,852
Jan 29, 2025288.00328.90285.55322.40322.403,768,893
Jan 28, 2025292.80293.45275.25285.30285.30932,962
Jan 27, 2025295.00298.70288.00289.25289.25595,519
Jan 24, 2025313.00314.95301.00303.25303.25648,571
Jan 23, 2025312.00315.65310.00311.30311.30441,446
Jan 22, 2025319.70319.95306.30312.25312.25832,808
Jan 21, 2025325.00331.80316.80318.50318.501,057,330
Jan 20, 2025325.00330.70322.00325.15325.15990,486
Jan 17, 2025321.00334.90318.20327.25327.256,382,198
Jan 16, 2025295.15336.85295.15326.90326.9031,740,027
Jan 15, 2025295.00299.85291.55292.65292.65397,103
Jan 14, 2025285.00293.40284.15292.70292.70554,369
Jan 13, 2025297.55299.00279.05282.15282.15975,666
Jan 10, 2025311.00311.70295.55297.60297.60897,750
Jan 9, 2025313.65316.80310.05311.05311.05320,387
Jan 8, 2025316.00316.35308.95314.05314.05400,822
Jan 7, 2025312.00317.70309.90315.35315.35459,370
Jan 6, 2025325.00326.35303.35308.90308.901,065,565
Jan 3, 2025327.80335.00322.05326.55326.55580,502
Jan 2, 2025324.00328.95324.00326.75326.75411,330
Jan 1, 2025321.80326.00319.25323.80323.80347,324
Dec 31, 2024315.00323.00314.05321.80321.80418,091
Dec 30, 2024327.45327.45313.40316.05316.05982,429
Dec 27, 2024325.65330.00324.15328.05328.05417,245
Dec 26, 2024330.30332.95322.40325.65325.65343,616
Dec 24, 2024327.90333.55323.35329.60329.60505,723
Dec 23, 2024329.80330.75319.50326.10326.10806,357
Dec 20, 2024340.05346.75324.50326.00326.00612,686
Dec 19, 2024339.50343.20336.65339.90339.90410,800
Dec 18, 2024352.50354.45343.00344.75344.75854,884
Dec 17, 2024354.80359.10351.85353.90353.90418,234
Dec 16, 2024359.20362.75352.85354.85354.85348,288
Dec 13, 2024360.85361.95352.05358.25358.25548,752
Dec 12, 2024370.00370.85360.00361.35361.35525,335
Dec 11, 2024366.20374.30361.95369.70369.701,145,651
Dec 10, 2024363.55368.25360.30366.50366.50925,131
Dec 9, 2024366.65368.35360.35362.05362.05492,603
Dec 6, 2024359.70366.30357.00364.65364.651,132,423
Dec 5, 2024358.40361.70352.85358.05358.05756,228
Dec 4, 2024357.50364.80353.80356.65356.65680,092
Dec 3, 2024353.15362.95352.40356.35356.351,044,771
Dec 2, 2024345.50353.35341.60349.15349.15917,151
Nov 29, 2024347.00350.45342.65345.30345.30587,334
Nov 28, 2024348.50357.35341.00345.30345.301,085,907
Nov 27, 2024344.65350.35340.25348.15348.15559,380
Nov 26, 2024343.65346.00341.00341.90341.90349,518
Nov 25, 2024338.00348.75337.00344.20344.201,209,824
Nov 22, 2024324.05330.50320.40328.70328.70755,754
Nov 21, 2024334.90335.50319.05321.60321.601,243,347
Nov 19, 2024330.95347.45330.70334.85334.851,646,321
Nov 18, 2024330.50333.00323.60327.20327.20843,700
Nov 14, 2024330.95336.90329.70330.65330.65550,101
Nov 13, 2024344.00346.80327.70329.65329.65793,101
Nov 12, 2024349.35361.50343.10344.75344.751,089,301
Nov 11, 2024359.00359.00346.20347.70347.70845,407
Nov 8, 2024368.50369.35358.00359.70359.70864,806
Nov 7, 2024374.15377.45367.20368.50368.501,341,287
Nov 6, 2024365.10376.00365.10374.15374.151,762,398
Nov 5, 2024358.70365.85356.10363.85363.85907,840
Nov 4, 2024371.00371.75351.35357.95357.951,143,949
Nov 1, 2024372.90376.95371.35373.05373.05519,207
Oct 31, 2024369.50374.10363.25370.45370.452,196,953
Oct 30, 2024362.30374.30362.30367.45367.451,521,120
Oct 29, 2024356.00369.20353.80366.95366.951,553,711
Oct 28, 2024348.00360.75338.85356.00356.001,866,843
Oct 25, 2024360.00360.75338.45343.85343.851,907,335
Oct 24, 2024353.85366.60348.30358.20358.203,106,420
Oct 23, 2024338.00373.50333.00355.50355.5018,661,150
Oct 22, 2024355.00355.70326.00328.40328.401,221,135
Oct 21, 2024360.05361.60350.50352.65352.65679,081
Oct 18, 2024351.80360.25342.15358.30358.301,329,903
Oct 17, 2024356.50362.90351.10353.50353.501,723,414
Oct 16, 2024342.90358.35339.05352.50352.501,255,294
Oct 15, 2024339.80344.25334.20342.20342.20646,975
Oct 14, 2024344.00347.20336.00338.45338.45976,703
Oct 11, 2024327.00344.00323.20340.00340.001,979,126
Oct 10, 2024329.80333.50324.15326.40326.40555,083
Oct 9, 2024325.50332.35325.00328.45328.45723,215
Oct 8, 2024311.00326.00309.15323.85323.851,428,249
Oct 7, 2024336.45338.00308.80310.70310.702,683,291
Oct 4, 2024347.00348.85333.00334.10334.101,068,451
Oct 3, 2024350.00355.05346.20346.90346.90689,312
Oct 1, 2024358.00361.45355.50356.55356.55664,106
Sep 30, 2024362.00372.80355.80359.65359.652,473,554
Sep 27, 2024364.45367.10358.75359.80359.80576,462
Sep 26, 2024365.00365.90358.50364.45364.45688,346
Sep 25, 2024366.00369.50362.00364.35364.35555,053
Sep 24, 2024364.10371.00363.55364.95364.95758,420
Sep 23, 2024366.00366.70362.50363.15363.15438,113
Sep 20, 2024 9.55 Dividend
Sep 20, 2024364.80367.95362.15363.75363.75788,852
Sep 19, 2024372.00374.35363.90370.45360.901,233,330
Sep 18, 2024377.00377.00366.90371.35361.78820,047
Sep 17, 2024376.85377.35371.25375.75366.06663,294
Sep 16, 2024369.75378.00368.35374.10364.461,045,603
Sep 13, 2024367.95373.00366.00367.90358.42682,896
Sep 12, 2024367.35369.00361.95366.55357.101,163,943
Sep 11, 2024373.00373.25363.90365.50356.08691,485
Sep 10, 2024365.50375.00362.60372.60362.991,458,696
Sep 9, 2024370.90370.90359.05363.75354.37913,242
Sep 6, 2024372.00379.50367.70370.90361.344,037,000
Sep 5, 2024366.05369.00363.50364.20354.81383,128
Sep 4, 2024366.00368.50363.70364.45355.05395,668
Sep 3, 2024368.70373.50365.35367.20357.73899,644
Sep 2, 2024370.90370.90363.85365.00355.59663,436
Aug 30, 2024368.00370.00364.70369.05359.54563,732
Aug 29, 2024370.00370.55363.25366.65357.20676,880
Aug 28, 2024370.15376.95368.10369.60360.07697,754
Aug 27, 2024370.35372.45368.35370.05360.51539,449
Aug 26, 2024373.30373.95367.10369.10359.58733,910
Aug 23, 2024372.05379.00370.00371.50361.92921,229
Aug 22, 2024374.00376.60370.10371.00361.44686,528
Aug 21, 2024369.80374.00366.35371.95362.36844,477
Aug 20, 2024368.00373.70366.20368.05358.56706,526
Aug 19, 2024361.90369.90361.00366.20356.76607,638
Aug 16, 2024360.00363.45355.60360.05350.77790,963
Aug 14, 2024366.00367.95356.00357.20347.991,890,027
Aug 13, 2024372.00373.95361.55362.35353.01821,927
Aug 12, 2024368.55374.00364.10370.85361.29843,101
Aug 9, 2024372.00374.00365.55368.55359.05921,619
Aug 8, 2024376.00382.00367.85368.90359.39958,113
Aug 7, 2024373.60377.90369.00374.80365.14967,297
Aug 6, 2024377.15384.90363.00366.30356.861,106,452
Aug 5, 2024387.05387.05371.00373.00363.381,559,657
Aug 2, 2024396.00400.60392.50395.35385.16875,410
Aug 1, 2024403.40412.35398.10400.50390.182,168,439
Jul 31, 2024403.70404.80399.55400.70390.37656,545
Jul 30, 2024398.30408.90396.85399.85389.541,601,750
Jul 29, 2024402.20403.80395.05396.15385.941,619,884
Jul 26, 2024410.05413.70401.50402.50392.121,608,348
Jul 25, 2024406.95415.00404.15408.25397.731,517,396
Jul 24, 2024397.00424.45394.30411.10400.504,279,760
Jul 23, 2024395.00410.00380.10397.75387.503,407,900
Jul 22, 2024395.00401.85388.40394.65384.481,682,857
Jul 19, 2024409.20409.55395.00397.55387.301,313,228
Jul 18, 2024416.30416.30406.55410.70400.111,421,497
Jul 16, 2024426.00431.90415.10416.85406.102,606,799
Jul 15, 2024415.00426.30408.50421.85410.972,141,567
Jul 12, 2024424.00426.25416.00417.35406.591,309,473
Jul 11, 2024425.00431.90419.20422.90412.002,351,660
Jul 10, 2024428.00432.45414.20422.90412.005,756,715
Jul 9, 2024427.70439.90411.05413.30402.655,026,828
Jul 8, 2024402.00436.20402.00421.85410.9716,786,494
Jul 5, 2024398.10404.50396.70401.45391.101,173,248
Jul 4, 2024393.50409.30392.30397.40387.162,640,084
Jul 3, 2024392.60395.40389.05391.70381.60906,715
Jul 2, 2024396.00397.80387.45390.95380.87758,078
Jul 1, 2024393.70398.10393.00394.85384.67605,545
Jun 28, 2024399.70401.00392.00392.95382.82789,211
Jun 27, 2024402.90404.30393.80397.90387.641,100,822
Jun 26, 2024403.80409.20399.50401.20390.861,831,992
Jun 25, 2024399.55414.85397.10399.35389.053,457,358
Jun 24, 2024399.20403.95392.05396.85386.621,130,768
Jun 21, 2024403.70408.90398.05399.20388.91910,727
Jun 20, 2024397.75412.25394.25403.70393.291,864,874
Jun 19, 2024407.40408.85395.70397.10386.861,537,684
Jun 18, 2024403.40414.30395.35405.05394.613,455,682
Jun 14, 2024386.60405.00385.00401.65391.303,056,312
Jun 13, 2024390.00392.10384.65386.60376.63705,215
Jun 12, 2024391.00395.00387.25388.85378.83866,967
Jun 11, 2024385.35394.20382.90389.25379.221,201,171
Jun 10, 2024380.00386.00380.00383.25373.37942,956
Jun 7, 2024373.80382.30368.15379.10369.331,539,964
Jun 6, 2024360.00379.40360.00371.60362.021,814,736
Jun 5, 2024368.95368.95328.80355.40346.242,539,269
Jun 4, 2024405.00405.00324.70348.15339.174,239,913
Jun 3, 2024411.00411.65399.10405.85395.391,876,899
May 31, 2024387.80398.50382.90392.35382.241,259,937
May 30, 2024391.05393.65382.65384.10374.20880,328
May 29, 2024391.00396.85384.15391.05380.971,035,544
May 28, 2024395.00398.80386.30389.35379.312,440,505
May 27, 2024411.95413.40401.00402.85392.461,505,657
May 24, 2024421.00423.40408.00409.50398.941,342,111
May 23, 2024422.70433.10418.35419.55408.731,328,213
May 22, 2024430.20431.80417.55421.80410.931,445,409
May 21, 2024434.00434.75424.00428.10417.061,940,408
May 17, 2024411.00434.00409.15428.50417.455,390,097
May 16, 2024413.25416.35407.00409.05398.50932,461
May 15, 2024411.65417.90408.20411.30400.701,476,061
May 14, 2024392.00411.95391.20409.60399.042,310,492
May 13, 2024392.20395.95379.50390.55380.481,524,290
May 10, 2024390.00395.40376.35392.25382.141,904,342
May 9, 2024401.05409.75382.00385.90375.951,846,081
May 8, 2024407.50421.80393.50400.70390.373,648,613
May 7, 2024428.50431.70403.05407.45396.953,237,079
May 6, 2024451.50452.70424.40428.65417.604,565,966
May 3, 2024422.50452.95419.75448.65437.0811,637,133
May 2, 2024422.50427.95417.00420.65409.811,583,819
Apr 30, 2024434.75434.80418.00420.10409.271,912,405
Apr 29, 2024438.30443.60430.10432.55421.402,086,389
Apr 26, 2024420.40445.40413.55434.80423.598,536,611
Apr 25, 2024417.25426.85412.00418.30407.523,583,596
Apr 24, 2024404.00423.85402.45416.40405.676,013,171
Apr 23, 2024392.55407.70389.10402.35391.982,934,680
Apr 22, 2024392.00396.85387.95390.55380.481,070,449
Apr 19, 2024379.80391.35373.60387.95377.951,818,098
Apr 18, 2024391.00401.55382.00383.90374.001,864,929
Apr 16, 2024389.00398.30386.35388.00378.001,865,323
Apr 15, 2024393.55398.70379.50389.05379.022,708,796
Apr 12, 2024409.95416.50401.35403.90393.492,401,537
Apr 10, 2024399.80424.00399.80410.00399.4312,480,197
Apr 9, 2024387.45400.90380.45394.30384.142,901,340
Apr 8, 2024390.50393.80383.00385.55375.61883,224
Apr 5, 2024389.50391.65383.55388.65378.631,142,992
Apr 4, 2024389.75396.00383.70389.00378.971,743,340
Apr 3, 2024390.00394.80385.40391.50381.411,948,347
Apr 2, 2024375.05392.85371.00390.20380.144,638,606
Apr 1, 2024348.70378.40348.50375.05365.383,468,104
Mar 28, 2024353.50358.90342.10343.95335.081,618,577
Mar 27, 2024355.05360.00345.00347.20338.252,597,725
Mar 26, 2024356.00362.65351.00352.50343.411,214,998
Mar 22, 2024362.00363.45356.40359.45350.181,734,417
Mar 21, 2024343.00364.90343.00362.25352.912,718,281
Mar 20, 2024352.00352.00340.75343.95335.081,648,340
Mar 19, 2024352.00355.50340.15342.70333.871,172,264
Mar 18, 2024353.40363.00349.25350.80341.761,675,807
Mar 15, 2024344.00355.65334.65350.55341.512,222,615
Mar 14, 2024324.00357.00323.15346.60337.664,057,433
Mar 13, 2024364.00369.45316.80323.80315.453,557,115
Mar 12, 2024383.65385.85358.30362.00352.672,205,308
Mar 11, 2024395.90397.50380.10383.95374.051,006,833
Mar 7, 2024396.00404.95385.25396.10385.891,413,684
Mar 6, 2024393.00409.00380.00396.70386.473,458,212
Mar 5, 2024398.70400.85393.25394.50384.33721,388
Mar 4, 2024392.00404.40392.00396.90386.671,753,571
Mar 1, 2024392.20403.90392.05398.25387.981,174,184
Feb 29, 2024390.45396.00382.80389.90379.851,240,085
Feb 28, 2024402.00406.70390.00391.40381.311,445,705
Feb 27, 2024404.00413.00399.05402.00391.641,528,795
Feb 26, 2024410.00414.90402.95404.40393.971,245,336
Feb 23, 2024415.25419.80411.00414.50403.811,634,815
Feb 22, 2024403.00420.90391.85415.55404.843,169,660
Feb 21, 2024411.00413.90398.05401.25390.911,312,646

Related Tickers

REFEX.NS Refex Industries Limited
421.50
+3.38%
 
COALINDIA.NS Coal India Limited
369.95
+0.54%
 
ADANIENT.NS Adani Enterprises Limited
2,133.10
-2.11%
 
HNRG Hallador Energy Company
10.99
-10.36%
 
NRP Natural Resource Partners L.P.
99.20
-0.76%
 
YAL.AX Yancoal Australia Ltd
5.91
+2.96%
 
WHC.AX Whitehaven Coal Limited
5.65
0.00%
 
ARLP Alliance Resource Partners, L.P.
26.70
-1.07%