Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 551.85
+13.65 (2.54%)
At close: Sep 18, 2025
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 552.05 | 587.00 | 547.30 | 571.95 | 571.95 | 3.64% | 945,470 |
| Sep 18, 2025 | 548.25 | 559.70 | 537.00 | 551.85 | 551.85 | 0.65% | 414,605 |
| Sep 17, 2025 | 548.20 | 559.90 | 544.45 | 548.30 | 538.20 | 0.15% | 253,388 |
| Sep 16, 2025 | 561.20 | 562.45 | 544.00 | 547.50 | 537.42 | -2.26% | 309,721 |
| Sep 15, 2025 | 565.95 | 580.80 | 552.90 | 560.15 | 549.83 | -1.54% | 867,386 |
| Sep 12, 2025 | 519.85 | 577.05 | 516.65 | 568.90 | 558.42 | 10.63% | 2,850,595 |
| Sep 11, 2025 | 524.95 | 568.80 | 489.10 | 514.25 | 504.78 | -1.59% | 3,885,109 |
| Sep 10, 2025 | 522.70 | 551.10 | 518.60 | 522.55 | 512.92 | -0.03% | 573,299 |
| Sep 9, 2025 | 537.90 | 537.90 | 514.90 | 522.70 | 513.07 | -3.02% | 369,391 |
| Sep 8, 2025 | 514.75 | 547.00 | 513.00 | 539.00 | 529.07 | 5.97% | 935,754 |
| Sep 5, 2025 | 455.55 | 515.00 | 451.80 | 508.65 | 499.28 | 11.78% | 2,028,547 |
| Sep 4, 2025 | 464.30 | 474.90 | 453.05 | 455.05 | 446.67 | -0.97% | 220,621 |
| Sep 3, 2025 | 440.05 | 465.00 | 439.10 | 459.50 | 451.04 | 4.49% | 381,570 |
| Sep 2, 2025 | 432.95 | 444.85 | 428.45 | 439.75 | 431.65 | 1.92% | 301,358 |
| Sep 1, 2025 | 404.00 | 435.65 | 401.05 | 431.45 | 423.50 | 6.87% | 411,994 |
| Aug 29, 2025 | 413.65 | 418.55 | 400.20 | 403.70 | 396.26 | -2.76% | 83,370 |
| Aug 28, 2025 | 410.50 | 421.00 | 403.70 | 415.15 | 407.50 | 1.32% | 145,277 |
| Aug 26, 2025 | 420.40 | 423.00 | 407.30 | 409.75 | 402.20 | -2.91% | 168,140 |
| Aug 25, 2025 | 430.40 | 430.40 | 419.25 | 422.05 | 414.28 | -1.18% | 62,474 |
| Aug 22, 2025 | 428.65 | 436.60 | 425.20 | 427.10 | 419.23 | -0.33% | 180,161 |
| Aug 21, 2025 | 420.25 | 452.00 | 420.25 | 428.50 | 420.61 | 2.07% | 426,968 |
| Aug 20, 2025 | 426.70 | 430.45 | 417.95 | 419.80 | 412.07 | -1.84% | 124,463 |
| Aug 19, 2025 | 436.00 | 446.45 | 425.80 | 427.65 | 419.77 | -1.97% | 311,663 |
| Aug 18, 2025 | 433.30 | 439.65 | 426.00 | 436.25 | 428.21 | 2.71% | 161,153 |
| Aug 14, 2025 | 418.70 | 440.35 | 414.25 | 424.75 | 416.93 | 2.24% | 554,129 |
| Aug 13, 2025 | 414.55 | 419.65 | 411.75 | 415.45 | 407.80 | 0.53% | 97,087 |
| Aug 12, 2025 | 418.05 | 427.70 | 409.00 | 413.25 | 405.64 | -1.20% | 131,373 |
| Aug 11, 2025 | 402.95 | 421.40 | 399.50 | 418.25 | 410.55 | 3.78% | 190,227 |
| Aug 8, 2025 | 414.40 | 418.95 | 400.10 | 403.00 | 395.58 | -2.76% | 141,668 |
| Aug 7, 2025 | 392.25 | 420.60 | 390.10 | 414.45 | 406.82 | 4.62% | 514,767 |
| Aug 6, 2025 | 413.00 | 414.25 | 395.00 | 396.15 | 388.85 | -3.71% | 143,596 |
| Aug 5, 2025 | 408.45 | 417.90 | 405.45 | 411.40 | 403.82 | 0.60% | 250,287 |
| Aug 4, 2025 | 382.35 | 423.95 | 382.35 | 408.95 | 401.42 | 7.13% | 2,021,160 |
| Aug 1, 2025 | 394.35 | 399.55 | 379.95 | 381.75 | 374.72 | -3.20% | 136,937 |
| Jul 31, 2025 | 396.30 | 407.20 | 391.20 | 394.35 | 387.09 | -2.22% | 138,934 |
| Jul 30, 2025 | 411.55 | 417.15 | 401.30 | 403.30 | 395.87 | -1.87% | 48,568 |
| Jul 29, 2025 | 409.35 | 415.25 | 398.20 | 411.00 | 403.43 | 0.39% | 113,498 |
| Jul 28, 2025 | 414.35 | 442.65 | 404.45 | 409.40 | 401.86 | -5.69% | 234,953 |
| Jul 25, 2025 | 454.75 | 455.00 | 432.25 | 434.10 | 426.10 | -4.00% | 130,289 |
| Jul 24, 2025 | 457.40 | 461.35 | 451.30 | 452.20 | 443.87 | -1.21% | 191,589 |
| Jul 23, 2025 | 462.00 | 472.40 | 449.30 | 457.75 | 449.32 | -0.01% | 817,476 |
| Jul 22, 2025 | 434.95 | 468.00 | 430.45 | 457.80 | 449.37 | 5.00% | 2,003,754 |
| Jul 21, 2025 | 429.50 | 442.35 | 422.95 | 436.00 | 427.97 | 0.14% | 1,469,381 |
| Jul 18, 2025 | 378.05 | 442.50 | 375.00 | 435.40 | 427.38 | 14.75% | 3,497,515 |
| Jul 17, 2025 | 379.45 | 382.85 | 377.05 | 379.45 | 372.46 | 0.16% | 32,271 |
| Jul 16, 2025 | 381.55 | 382.60 | 377.40 | 378.85 | 371.87 | -0.71% | 32,196 |
| Jul 15, 2025 | 377.85 | 383.85 | 375.60 | 381.55 | 374.52 | 1.31% | 93,748 |
| Jul 14, 2025 | 379.25 | 383.00 | 374.55 | 376.60 | 369.66 | -0.72% | 49,725 |
| Jul 11, 2025 | 388.60 | 388.70 | 378.05 | 379.35 | 372.36 | -2.00% | 66,228 |
| Jul 10, 2025 | 391.35 | 393.40 | 385.00 | 387.10 | 379.97 | -1.09% | 86,924 |