Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 536.90
-3.95 (-0.73%)
At close: Jan 21, 2026
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 516.95 | 543.60 | 516.00 | 528.30 | 528.30 | 2.21% | 391,444 |
| Dec 22, 2025 | 519.40 | 525.50 | 515.15 | 516.90 | 516.90 | 0.05% | 103,783 |
| Dec 19, 2025 | 519.50 | 531.00 | 511.65 | 516.65 | 516.65 | 0.30% | 192,693 |
| Dec 18, 2025 | 503.00 | 517.60 | 498.55 | 515.10 | 515.10 | 2.49% | 196,015 |
| Dec 17, 2025 | 520.15 | 528.55 | 498.85 | 502.60 | 502.60 | -3.56% | 113,087 |
| Dec 16, 2025 | 532.80 | 534.40 | 519.35 | 521.15 | 521.15 | -2.73% | 92,289 |
| Dec 15, 2025 | 519.55 | 537.95 | 514.25 | 535.75 | 535.75 | 3.04% | 318,093 |
| Dec 12, 2025 | 501.05 | 529.90 | 499.10 | 519.95 | 519.95 | 5.22% | 579,689 |
| Dec 11, 2025 | 482.45 | 509.20 | 478.45 | 494.15 | 494.15 | 1.49% | 164,702 |
| Dec 10, 2025 | 493.35 | 499.70 | 481.40 | 486.90 | 486.90 | -0.73% | 127,611 |
| Dec 9, 2025 | 491.00 | 495.15 | 473.70 | 490.50 | 490.50 | 0.19% | 195,756 |
| Dec 8, 2025 | 513.90 | 515.00 | 487.90 | 489.55 | 489.55 | -4.73% | 146,527 |
| Dec 5, 2025 | 529.90 | 529.90 | 511.80 | 513.85 | 513.85 | -2.96% | 133,429 |
| Dec 4, 2025 | 520.90 | 540.30 | 520.00 | 529.50 | 529.50 | 1.59% | 215,226 |
| Dec 3, 2025 | 541.95 | 542.55 | 520.00 | 521.20 | 521.20 | -3.53% | 74,668 |
| Dec 2, 2025 | 551.95 | 555.00 | 539.20 | 540.25 | 540.25 | -2.01% | 111,739 |
| Dec 1, 2025 | 542.55 | 563.90 | 541.10 | 551.35 | 551.35 | 2.22% | 415,069 |
| Nov 28, 2025 | 555.00 | 556.10 | 537.00 | 539.35 | 539.35 | -2.39% | 534,941 |
| Nov 27, 2025 | 547.45 | 575.65 | 538.00 | 552.55 | 552.55 | 4.76% | 3,681,003 |
| Nov 26, 2025 | 492.95 | 534.65 | 487.90 | 527.45 | 527.45 | 8.28% | 512,582 |
| Nov 25, 2025 | 472.25 | 490.00 | 466.00 | 487.10 | 487.10 | 3.88% | 199,800 |
| Nov 24, 2025 | 485.30 | 492.55 | 464.45 | 468.90 | 468.90 | -4.27% | 256,665 |
| Nov 21, 2025 | 510.00 | 511.80 | 484.40 | 489.80 | 489.80 | -4.02% | 433,225 |
| Nov 20, 2025 | 517.45 | 528.15 | 506.00 | 510.30 | 510.30 | -0.87% | 155,265 |
| Nov 19, 2025 | 542.95 | 542.95 | 512.45 | 514.80 | 514.80 | -5.19% | 211,936 |
| Nov 18, 2025 | 567.50 | 567.95 | 538.25 | 543.00 | 543.00 | -3.68% | 350,123 |
| Nov 17, 2025 | 565.50 | 577.45 | 562.00 | 563.75 | 563.75 | -0.68% | 219,550 |
| Nov 14, 2025 | 589.55 | 596.55 | 556.55 | 567.60 | 567.60 | -3.75% | 399,346 |
| Nov 13, 2025 | 594.00 | 604.00 | 585.80 | 589.70 | 589.70 | -0.70% | 62,958 |
| Nov 12, 2025 | 601.05 | 606.75 | 591.70 | 593.85 | 593.85 | -0.99% | 54,292 |