Gujarat Mineral Development Corporation Limited (GMDCLTD.NS) NSE

515.40

-28.1(-5.17%)

Updated at November 19 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 19, 2025542.05515.4515.45435123.71M
November 18, 2025565.9543.5543.5567.7538.53.13M
November 17, 2025567.4563.45563.45577.95622.12M
November 14, 2025588.9567.6567.6596.95556.66M
November 13, 2025594.7588.9588.9603.855851.59M
November 12, 2025600594.15594.15606.8591.41.32M
November 11, 2025599.55599.9599.9602.4589.61.64M
November 10, 2025602599.55599.556185964.52M
November 07, 2025561.6600.3600.3605561.55.06M
November 06, 2025585.3566.75566.75586.9564.151.83M
November 04, 2025602.9588.1588.1605.45581.61.69M
November 03, 2025595.55600.45600.45609.5592.63.19M
October 31, 2025594.5594.3594.36105903.66M
October 30, 2025591595.1595.1605585.14.05M
October 29, 2025579.25591.2591.2606577.94.7M
October 28, 2025578.1578.75578.75594575.352.21M
October 27, 2025587.3577.8577.8587.75575.81.69M
October 24, 2025578.95585.3585.3598575.23.47M
October 23, 2025588581.3581.3589.955731.8M
October 21, 2025583.7584.65584.65588.8581.6628,043
October 20, 2025572.15578.2578.2584.65558.63.25M
October 17, 2025591567.1567.1592.5563.72.99M
October 16, 2025605.7590.65590.65609.2584.152.14M
October 15, 2025592601.95601.956085883.56M
October 14, 2025597.2588.85588.85609.7583.253.8M
October 13, 2025607.2597.05597.05609.7592.54.12M
October 10, 2025633606.55606.55651601.29.83M
October 09, 2025595.9630.3630.3635585.213.98M
October 08, 2025589587.3587.3607.65805.73M
October 07, 2025614583.95583.956185804.93M
October 06, 2025618610.7610.7628.756074.13M
October 03, 2025621.95613.1613.1639599.057.73M
October 01, 2025605620.6620.6629.6597.45.77M
September 30, 2025606.65599.05599.05617.95865.17M
September 29, 2025592602.9602.9622.55587.057.52M
September 26, 2025605.2589589614.9577.56.08M
September 25, 2025605.4602.15602.15619.8594.77.64M
September 24, 2025626.15606.2606.2631.4560310.02M
September 23, 2025569.5627.4627.4642565.5553.26M
September 22, 2025572.3565.15565.155885605.52M
September 19, 2025552.1572.05572.05586.9547.2515.7M
September 18, 2025546.3552.05552.05559.8537.24.54M
September 17, 2025552547.7537.6560544.254.57M
September 16, 2025560.35547.95547.95561.655445.03M
September 15, 2025565.1560.35560.35581552.6513.79M
September 12, 2025518569.85569.85577.8516.536.95M
September 11, 2025525514.35514.35568.45489.447.51M
September 10, 2025521.25522.35522.35551.5518.47.45M
September 09, 2025537522.5522.5537.75515.055.66M
September 08, 2025512.8539.15539.15546.85512.3516.86M
September 05, 2025455.2509509515451.934.45M
September 04, 2025465455.2455.2475452.854.08M
September 03, 2025440.1459.7459.7464.95439.18.28M
September 02, 2025432.5440.05440.05445428.254.27M
September 01, 2025403.8431.4431.4435401.67.84M
August 29, 2025414403.85403.854184001.22M
August 28, 2025408.55415.1415.1420.95403.71.75M
August 26, 2025419.7409.65409.65421407.11.13M
August 25, 2025428421.5421.5429.95419.51.07M
August 22, 2025430427.3427.3436.4425.051.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved