Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 546.75
+1.95 (0.36%)
At close: Mar 6, 2026
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 545.50 | 556.00 | 544.85 | 546.75 | 546.75 | 0.36% | 147,285 |
| Mar 5, 2026 | 539.85 | 556.00 | 538.85 | 544.80 | 544.80 | 2.84% | 117,136 |
| Mar 4, 2026 | 547.95 | 547.95 | 522.35 | 529.75 | 529.75 | -4.01% | 240,918 |
| Mar 2, 2026 | 536.05 | 569.05 | 536.05 | 551.90 | 551.90 | -3.12% | 249,206 |
| Feb 27, 2026 | 582.95 | 582.95 | 564.60 | 569.65 | 569.65 | -1.17% | 168,320 |
| Feb 26, 2026 | 567.00 | 579.00 | 562.85 | 576.40 | 576.40 | 2.10% | 117,372 |
| Feb 25, 2026 | 566.75 | 576.80 | 561.80 | 564.55 | 564.55 | 0.63% | 159,751 |
| Feb 24, 2026 | 560.55 | 568.15 | 552.90 | 561.00 | 561.00 | -0.56% | 84,333 |
| Feb 23, 2026 | 571.35 | 576.90 | 561.00 | 564.15 | 564.15 | -0.65% | 185,874 |
| Feb 20, 2026 | 558.95 | 585.15 | 555.60 | 567.85 | 567.85 | 1.34% | 182,429 |
| Feb 19, 2026 | 576.00 | 582.30 | 555.75 | 560.35 | 560.35 | -2.85% | 234,279 |
| Feb 18, 2026 | 544.90 | 580.80 | 544.90 | 576.80 | 576.80 | 6.43% | 334,437 |
| Feb 17, 2026 | 557.85 | 563.65 | 536.65 | 541.95 | 541.95 | -3.88% | 326,985 |
| Feb 16, 2026 | 569.95 | 569.95 | 556.90 | 563.80 | 563.80 | -1.29% | 255,253 |
| Feb 13, 2026 | 587.10 | 587.10 | 565.50 | 571.15 | 571.15 | -3.38% | 130,894 |
| Feb 12, 2026 | 598.00 | 604.85 | 588.00 | 591.15 | 591.15 | -0.55% | 248,650 |
| Feb 11, 2026 | 608.20 | 610.50 | 582.15 | 594.40 | 594.40 | -1.77% | 282,290 |
| Feb 10, 2026 | 627.90 | 639.00 | 603.70 | 605.10 | 605.10 | -2.92% | 437,119 |
| Feb 9, 2026 | 604.15 | 640.45 | 604.00 | 623.30 | 623.30 | 3.89% | 518,330 |
| Feb 6, 2026 | 611.00 | 615.50 | 594.00 | 599.95 | 599.95 | -2.31% | 356,878 |
| Feb 5, 2026 | 611.90 | 626.95 | 604.45 | 614.15 | 614.15 | -0.05% | 382,252 |
| Feb 4, 2026 | 590.00 | 620.00 | 587.00 | 614.45 | 614.45 | 4.05% | 586,203 |
| Feb 3, 2026 | 602.05 | 602.10 | 582.95 | 590.55 | 590.55 | 2.36% | 334,109 |
| Feb 2, 2026 | 577.60 | 583.95 | 557.70 | 576.95 | 576.95 | -0.11% | 345,242 |
| Feb 1, 2026 | 556.15 | 618.00 | 556.10 | 577.60 | 577.60 | -0.05% | 966,220 |
| Jan 30, 2026 | 601.10 | 608.00 | 571.95 | 577.90 | 577.90 | -6.51% | 469,667 |
| Jan 29, 2026 | 563.00 | 624.00 | 559.05 | 618.15 | 618.15 | 10.61% | 1,107,846 |
| Jan 28, 2026 | 532.00 | 564.70 | 529.65 | 558.85 | 558.85 | 5.51% | 343,160 |
| Jan 27, 2026 | 521.95 | 533.00 | 512.80 | 529.65 | 529.65 | 1.89% | 274,814 |
| Jan 23, 2026 | 540.15 | 547.00 | 515.65 | 519.85 | 519.85 | -3.61% | 180,123 |
| Jan 22, 2026 | 543.95 | 549.05 | 533.00 | 539.30 | 539.30 | 0.45% | 160,493 |
| Jan 21, 2026 | 540.85 | 547.00 | 528.50 | 536.90 | 536.90 | -0.73% | 355,050 |
| Jan 20, 2026 | 550.00 | 565.60 | 531.45 | 540.85 | 540.85 | 0.39% | 551,513 |
| Jan 19, 2026 | 555.50 | 555.95 | 537.00 | 538.75 | 538.75 | -3.19% | 197,875 |
| Jan 16, 2026 | 573.35 | 578.35 | 554.20 | 556.50 | 556.50 | -2.74% | 122,565 |
| Jan 14, 2026 | 570.40 | 582.95 | 568.30 | 572.15 | 572.15 | 0.32% | 212,947 |
| Jan 13, 2026 | 574.00 | 584.00 | 561.30 | 570.30 | 570.30 | 1.13% | 430,002 |
| Jan 12, 2026 | 553.35 | 568.75 | 534.75 | 563.95 | 563.95 | 2.16% | 627,479 |
| Jan 9, 2026 | 561.90 | 576.55 | 549.15 | 552.00 | 552.00 | -2.82% | 421,935 |
| Jan 8, 2026 | 611.95 | 612.00 | 565.00 | 568.00 | 568.00 | -6.40% | 461,648 |
| Jan 7, 2026 | 612.55 | 629.20 | 602.75 | 606.85 | 606.85 | -0.91% | 469,512 |
| Jan 6, 2026 | 613.80 | 631.25 | 609.40 | 612.45 | 612.45 | 0.51% | 549,196 |
| Jan 5, 2026 | 620.20 | 632.45 | 607.00 | 609.35 | 609.35 | -1.66% | 446,512 |
| Jan 2, 2026 | 600.10 | 628.00 | 599.10 | 619.65 | 619.65 | 3.39% | 490,281 |
| Jan 1, 2026 | 598.85 | 609.50 | 594.50 | 599.35 | 599.35 | 0.08% | 247,890 |
| Dec 31, 2025 | 595.65 | 619.90 | 589.90 | 598.85 | 598.85 | 0.52% | 627,150 |
| Dec 30, 2025 | 592.90 | 599.75 | 573.45 | 595.75 | 595.75 | -0.21% | 457,915 |
| Dec 29, 2025 | 589.90 | 617.90 | 584.45 | 597.00 | 597.00 | 1.26% | 1,228,912 |
| Dec 26, 2025 | 549.70 | 611.00 | 541.15 | 589.60 | 589.60 | 8.05% | 2,052,942 |
| Dec 24, 2025 | 530.00 | 557.50 | 528.35 | 545.65 | 545.65 | 3.28% | 528,951 |