Gujarat Mineral Development Corporation Limited (GMDCLTD.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:48PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 423.05 | 452.95 | 419.90 | 448.65 | 448.65 | 397,911 |
| 02 May 2024 | 422.50 | 428.00 | 417.00 | 420.50 | 420.50 | 120,477 |
| 30 Apr 2024 | 435.25 | 435.25 | 417.95 | 420.30 | 420.30 | 78,284 |
| 29 Apr 2024 | 438.75 | 443.75 | 430.40 | 432.25 | 432.25 | 109,979 |
| 26 Apr 2024 | 423.00 | 445.60 | 413.80 | 434.70 | 434.70 | 300,866 |
| 25 Apr 2024 | 417.75 | 426.55 | 411.95 | 418.10 | 418.10 | 124,984 |
| 24 Apr 2024 | 403.50 | 423.80 | 402.50 | 416.35 | 416.35 | 223,302 |
| 23 Apr 2024 | 394.40 | 407.50 | 389.10 | 402.15 | 402.15 | 296,604 |
| 22 Apr 2024 | 390.45 | 396.80 | 388.40 | 390.70 | 390.70 | 45,414 |
| 19 Apr 2024 | 376.65 | 391.00 | 373.40 | 387.90 | 387.90 | 191,304 |
| 18 Apr 2024 | 391.00 | 401.65 | 381.90 | 383.90 | 383.90 | 175,743 |
| 16 Apr 2024 | 390.85 | 398.40 | 386.20 | 388.10 | 388.10 | 165,452 |
| 15 Apr 2024 | 391.10 | 398.95 | 379.75 | 389.05 | 389.05 | 129,871 |
| 12 Apr 2024 | 410.05 | 416.00 | 399.90 | 403.00 | 403.00 | 297,039 |
| 10 Apr 2024 | 399.90 | 423.90 | 399.90 | 410.05 | 410.05 | 598,632 |
| 09 Apr 2024 | 387.05 | 400.00 | 380.50 | 393.85 | 393.85 | 230,651 |
| 08 Apr 2024 | 391.75 | 393.70 | 383.10 | 385.65 | 385.65 | 44,051 |
| 05 Apr 2024 | 389.90 | 391.65 | 383.55 | 388.40 | 388.40 | 107,684 |
| 04 Apr 2024 | 391.00 | 395.95 | 383.30 | 389.05 | 389.05 | 141,979 |
| 03 Apr 2024 | 390.00 | 395.10 | 386.80 | 391.55 | 391.55 | 232,769 |
| 02 Apr 2024 | 375.45 | 392.90 | 371.25 | 390.25 | 390.25 | 229,770 |
| 01 Apr 2024 | 345.25 | 378.15 | 345.25 | 374.65 | 374.65 | 218,466 |
| 28 Mar 2024 | 351.65 | 358.75 | 342.00 | 343.90 | 343.90 | 230,482 |
| 27 Mar 2024 | 353.50 | 360.00 | 345.55 | 347.45 | 347.45 | 202,745 |
| 26 Mar 2024 | 357.70 | 362.25 | 351.15 | 352.45 | 352.45 | 50,669 |
| 22 Mar 2024 | 361.95 | 362.80 | 356.70 | 359.05 | 359.05 | 49,948 |
| 21 Mar 2024 | 351.00 | 364.85 | 343.85 | 361.95 | 361.95 | 91,406 |
| 20 Mar 2024 | 357.25 | 357.25 | 340.70 | 343.85 | 343.85 | 82,197 |
| 19 Mar 2024 | 353.05 | 356.00 | 340.25 | 342.40 | 342.40 | 165,625 |
| 18 Mar 2024 | 355.40 | 363.00 | 349.55 | 351.05 | 351.05 | 87,482 |
| 15 Mar 2024 | 347.65 | 355.55 | 334.85 | 350.40 | 350.40 | 209,425 |
| 14 Mar 2024 | 327.30 | 356.70 | 323.40 | 346.60 | 346.60 | 408,148 |
| 13 Mar 2024 | 362.10 | 369.45 | 316.90 | 324.05 | 324.05 | 451,326 |
| 12 Mar 2024 | 385.00 | 385.00 | 359.25 | 362.85 | 362.85 | 143,948 |
| 11 Mar 2024 | 395.35 | 397.95 | 381.05 | 383.85 | 383.85 | 131,015 |
| 07 Mar 2024 | 397.05 | 404.00 | 395.00 | 396.95 | 396.95 | 142,049 |
| 06 Mar 2024 | 394.30 | 408.00 | 380.00 | 397.10 | 397.10 | 262,464 |
| 05 Mar 2024 | 398.30 | 400.70 | 393.55 | 394.70 | 394.70 | 84,410 |
| 04 Mar 2024 | 394.45 | 404.55 | 393.00 | 397.00 | 397.00 | 153,984 |
| 01 Mar 2024 | 395.60 | 403.80 | 392.95 | 398.00 | 398.00 | 97,016 |
| 29 Feb 2024 | 391.00 | 395.50 | 383.00 | 390.00 | 390.00 | 113,793 |
| 28 Feb 2024 | 404.95 | 406.75 | 390.00 | 391.40 | 391.40 | 152,632 |
| 27 Feb 2024 | 408.70 | 413.15 | 398.85 | 402.40 | 402.40 | 189,104 |
| 26 Feb 2024 | 411.50 | 414.55 | 403.00 | 404.40 | 404.40 | 111,377 |
| 23 Feb 2024 | 418.00 | 419.50 | 411.35 | 414.85 | 414.85 | 74,753 |
| 22 Feb 2024 | 404.35 | 420.00 | 391.70 | 415.25 | 415.25 | 263,577 |
| 21 Feb 2024 | 414.25 | 414.25 | 398.50 | 401.30 | 401.30 | 75,373 |
| 20 Feb 2024 | 410.00 | 417.80 | 404.00 | 410.70 | 410.70 | 150,696 |
| 19 Feb 2024 | 411.80 | 419.40 | 398.00 | 408.50 | 408.50 | 178,724 |
| 16 Feb 2024 | 421.00 | 421.00 | 406.00 | 407.70 | 407.70 | 82,037 |
| 15 Feb 2024 | 407.60 | 423.00 | 406.75 | 417.55 | 417.55 | 130,043 |
| 14 Feb 2024 | 396.85 | 407.90 | 387.45 | 405.40 | 405.40 | 182,334 |
| 13 Feb 2024 | 382.40 | 401.45 | 373.50 | 398.25 | 398.25 | 488,256 |
| 12 Feb 2024 | 411.05 | 425.55 | 362.55 | 375.00 | 375.00 | 915,649 |
| 09 Feb 2024 | 481.75 | 481.80 | 414.55 | 430.90 | 430.90 | 606,881 |
| 08 Feb 2024 | 488.00 | 493.60 | 473.50 | 480.75 | 480.75 | 112,231 |
| 07 Feb 2024 | 499.65 | 502.40 | 478.70 | 482.45 | 482.45 | 176,950 |
| 06 Feb 2024 | 497.20 | 504.05 | 484.75 | 495.55 | 495.55 | 188,932 |
| 05 Feb 2024 | 477.80 | 505.00 | 476.60 | 489.10 | 489.10 | 1,129,142 |
| 02 Feb 2024 | 455.15 | 484.05 | 455.15 | 473.15 | 473.15 | 235,343 |
| 01 Feb 2024 | 456.70 | 463.30 | 448.95 | 453.15 | 453.15 | 112,813 |
| 31 Jan 2024 | 455.45 | 460.65 | 452.10 | 457.70 | 457.70 | 150,971 |
| 30 Jan 2024 | 465.00 | 466.10 | 449.10 | 451.20 | 451.20 | 106,263 |
| 29 Jan 2024 | 461.80 | 472.25 | 457.50 | 463.95 | 463.95 | 87,295 |
| 25 Jan 2024 | 459.05 | 462.95 | 454.20 | 457.55 | 457.55 | 161,386 |
| 24 Jan 2024 | 443.65 | 462.15 | 433.45 | 458.60 | 458.60 | 227,121 |
| 23 Jan 2024 | 480.65 | 481.00 | 423.20 | 439.65 | 439.65 | 257,283 |
| 19 Jan 2024 | 459.90 | 477.00 | 457.55 | 472.75 | 472.75 | 158,707 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 464.85 | 469.00 | 454.00 | 463.55 | 463.55 | 229,632 |
| 16 Jan 2024 | 461.65 | 477.35 | 454.00 | 465.90 | 465.90 | 479,790 |
| 15 Jan 2024 | 472.90 | 472.90 | 454.00 | 461.70 | 461.70 | 111,968 |
| 12 Jan 2024 | 470.00 | 473.50 | 465.75 | 467.65 | 467.65 | 105,063 |
| 11 Jan 2024 | 480.60 | 484.90 | 463.20 | 466.75 | 466.75 | 213,894 |
| 10 Jan 2024 | 485.50 | 486.60 | 474.65 | 480.50 | 480.50 | 398,307 |
| 09 Jan 2024 | 463.10 | 502.15 | 463.10 | 478.95 | 478.95 | 1,705,790 |
| 08 Jan 2024 | 454.65 | 464.35 | 448.35 | 452.15 | 452.15 | 282,995 |
| 05 Jan 2024 | 450.65 | 461.35 | 441.60 | 449.90 | 449.90 | 476,765 |
| 04 Jan 2024 | 435.75 | 444.80 | 433.40 | 438.85 | 438.85 | 356,635 |
| 03 Jan 2024 | 435.05 | 445.00 | 430.55 | 432.70 | 432.70 | 217,452 |
| 02 Jan 2024 | 435.95 | 446.95 | 422.25 | 433.20 | 433.20 | 416,609 |
| 01 Jan 2024 | 409.35 | 439.95 | 407.85 | 432.25 | 432.25 | 690,812 |
| 29 Dec 2023 | 411.25 | 414.20 | 405.50 | 406.90 | 406.90 | 82,471 |
| 28 Dec 2023 | 411.55 | 420.00 | 407.95 | 409.85 | 409.85 | 141,354 |
| 27 Dec 2023 | 413.25 | 427.35 | 407.25 | 409.55 | 409.55 | 186,171 |
| 26 Dec 2023 | 408.45 | 416.35 | 404.80 | 411.20 | 411.20 | 120,462 |
| 22 Dec 2023 | 409.65 | 415.45 | 401.75 | 407.55 | 407.55 | 242,971 |
| 21 Dec 2023 | 388.05 | 406.40 | 382.60 | 404.50 | 404.50 | 263,805 |
| 20 Dec 2023 | 416.00 | 422.00 | 376.65 | 388.60 | 388.60 | 664,991 |
| 19 Dec 2023 | 404.55 | 423.85 | 404.55 | 413.10 | 413.10 | 228,862 |
| 18 Dec 2023 | 405.15 | 409.85 | 401.15 | 403.70 | 403.70 | 128,722 |
| 15 Dec 2023 | 414.00 | 414.90 | 403.30 | 405.80 | 405.80 | 231,189 |
| 14 Dec 2023 | 420.00 | 423.00 | 408.30 | 411.15 | 411.15 | 351,190 |
| 13 Dec 2023 | 404.95 | 424.20 | 404.55 | 415.10 | 415.10 | 413,186 |
| 12 Dec 2023 | 406.60 | 415.80 | 396.40 | 400.95 | 400.95 | 387,180 |
| 11 Dec 2023 | 416.35 | 423.00 | 404.40 | 406.60 | 406.60 | 276,997 |
| 08 Dec 2023 | 423.95 | 439.90 | 410.95 | 416.30 | 416.30 | 333,381 |
| 07 Dec 2023 | 434.85 | 435.95 | 420.05 | 422.25 | 422.25 | 253,568 |
| 06 Dec 2023 | 427.10 | 440.00 | 422.10 | 433.60 | 433.60 | 225,282 |
| 05 Dec 2023 | 432.85 | 438.20 | 423.15 | 426.15 | 426.15 | 418,845 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.