Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 567.00
-11.45 (-1.98%)
At close: Mar 27, 2026
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 584.95 | 590.25 | 576.00 | 578.45 | 578.45 | 0.86% | 153,203 |
| Mar 24, 2026 | 586.35 | 587.40 | 567.00 | 573.50 | 573.50 | 0.86% | 173,614 |
| Mar 23, 2026 | 574.80 | 586.15 | 561.60 | 568.60 | 568.60 | -1.00% | 527,023 |
| Mar 20, 2026 | 542.30 | 599.00 | 539.05 | 574.35 | 574.35 | 7.55% | 1,988,055 |
| Mar 19, 2026 | 550.80 | 557.30 | 531.80 | 534.05 | 534.05 | -4.50% | 103,646 |
| Mar 18, 2026 | 554.60 | 566.35 | 547.00 | 559.20 | 559.20 | 1.15% | 166,889 |
| Mar 17, 2026 | 540.70 | 559.75 | 535.60 | 552.85 | 552.85 | 3.94% | 186,983 |
| Mar 16, 2026 | 533.40 | 538.40 | 523.65 | 531.90 | 531.90 | 0.61% | 105,805 |
| Mar 13, 2026 | 547.25 | 556.70 | 527.15 | 528.70 | 528.70 | -4.82% | 111,481 |
| Mar 12, 2026 | 538.95 | 562.30 | 532.00 | 555.45 | 555.45 | 2.40% | 189,812 |
| Mar 11, 2026 | 548.85 | 564.30 | 541.00 | 542.45 | 542.45 | -0.87% | 125,093 |
| Mar 10, 2026 | 540.05 | 551.00 | 537.35 | 547.20 | 547.20 | 3.18% | 178,015 |
| Mar 9, 2026 | 535.00 | 538.25 | 523.75 | 530.35 | 530.35 | -3.00% | 167,255 |
| 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 |