Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 521.20
-19.05 (-3.53%)
At close: Dec 3, 2025
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 599.75 | 602.35 | 589.55 | 599.80 | 599.80 | - | 163,819 |
| Nov 10, 2025 | 600.30 | 618.55 | 596.25 | 599.80 | 599.80 | -0.07% | 179,287 |
| Nov 7, 2025 | 560.40 | 605.00 | 560.40 | 600.20 | 600.20 | 5.98% | 213,262 |
| Nov 6, 2025 | 586.50 | 586.70 | 564.40 | 566.35 | 566.35 | -3.57% | 111,453 |
| Nov 4, 2025 | 605.45 | 605.45 | 581.00 | 587.30 | 587.30 | -2.18% | 103,872 |
| Nov 3, 2025 | 594.55 | 609.50 | 592.55 | 600.40 | 600.40 | 0.99% | 297,758 |
| Oct 31, 2025 | 595.45 | 609.80 | 590.60 | 594.50 | 594.50 | -0.24% | 274,242 |
| Oct 30, 2025 | 591.50 | 605.00 | 585.25 | 595.95 | 595.95 | 0.83% | 212,846 |
| Oct 29, 2025 | 579.00 | 606.30 | 578.00 | 591.05 | 591.05 | 2.21% | 187,882 |
| Oct 28, 2025 | 579.30 | 594.45 | 575.85 | 578.25 | 578.25 | 0.11% | 133,429 |
| Oct 27, 2025 | 588.50 | 588.50 | 576.00 | 577.60 | 577.60 | -1.57% | 148,733 |
| Oct 24, 2025 | 579.75 | 597.90 | 576.00 | 586.80 | 586.80 | 1.01% | 177,733 |
| Oct 23, 2025 | 588.65 | 589.35 | 572.70 | 580.95 | 580.95 | -0.65% | 143,895 |
| Oct 21, 2025 | 583.90 | 588.60 | 581.55 | 584.75 | 584.75 | 1.12% | 64,864 |
| Oct 20, 2025 | 570.40 | 584.00 | 558.55 | 578.25 | 578.25 | 1.89% | 350,745 |
| Oct 17, 2025 | 591.80 | 592.50 | 564.05 | 567.50 | 567.50 | -3.92% | 287,880 |
| Oct 16, 2025 | 607.30 | 609.40 | 585.80 | 590.65 | 590.65 | -1.81% | 88,795 |
| Oct 15, 2025 | 593.25 | 608.60 | 588.40 | 601.55 | 601.55 | 2.30% | 169,033 |
| Oct 14, 2025 | 598.00 | 611.15 | 583.75 | 588.05 | 588.05 | -1.45% | 190,495 |
| Oct 13, 2025 | 607.55 | 610.00 | 592.85 | 596.70 | 596.70 | -1.44% | 215,173 |
| Oct 10, 2025 | 630.90 | 651.45 | 601.35 | 605.40 | 605.40 | -3.94% | 425,372 |
| Oct 9, 2025 | 594.05 | 634.90 | 585.90 | 630.20 | 630.20 | 7.41% | 662,552 |
| Oct 8, 2025 | 589.65 | 607.50 | 580.00 | 586.70 | 586.70 | 0.51% | 281,397 |
| Oct 7, 2025 | 615.00 | 617.55 | 580.50 | 583.70 | 583.70 | -4.41% | 308,325 |
| Oct 6, 2025 | 616.55 | 628.50 | 606.90 | 610.65 | 610.65 | -0.45% | 353,254 |
| Oct 3, 2025 | 624.80 | 639.00 | 599.25 | 613.40 | 613.40 | -1.09% | 473,499 |
| Oct 1, 2025 | 607.50 | 628.50 | 598.00 | 620.15 | 620.15 | 3.45% | 402,463 |
| Sep 30, 2025 | 606.00 | 617.80 | 586.45 | 599.45 | 599.45 | -0.61% | 457,619 |
| Sep 29, 2025 | 591.00 | 622.75 | 587.10 | 603.15 | 603.15 | 2.45% | 513,482 |
| Sep 26, 2025 | 605.90 | 615.05 | 580.50 | 588.70 | 588.70 | -2.31% | 512,252 |
| Sep 25, 2025 | 605.95 | 619.70 | 594.70 | 602.65 | 602.65 | -0.55% | 431,983 |
| Sep 24, 2025 | 628.00 | 631.10 | 602.85 | 606.00 | 606.00 | -3.40% | 917,036 |