Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 396.15
-15.25 (-3.71%)
At close: Aug 6, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 414.40 | 418.95 | 400.10 | 403.00 | 403.00 | -2.76% | 141,668 |
| Aug 7, 2025 | 392.25 | 420.60 | 390.10 | 414.45 | 414.45 | 4.62% | 514,767 |
| Aug 6, 2025 | 413.00 | 414.25 | 395.00 | 396.15 | 396.15 | -3.71% | 143,596 |
| Aug 5, 2025 | 408.45 | 417.90 | 405.45 | 411.40 | 411.40 | 0.60% | 250,287 |
| Aug 4, 2025 | 382.35 | 423.95 | 382.35 | 408.95 | 408.95 | 7.13% | 2,021,160 |
| Aug 1, 2025 | 394.35 | 399.55 | 379.95 | 381.75 | 381.75 | -3.20% | 136,937 |
| Jul 31, 2025 | 396.30 | 407.20 | 391.20 | 394.35 | 394.35 | -2.22% | 138,934 |
| Jul 30, 2025 | 411.55 | 417.15 | 401.30 | 403.30 | 403.30 | -1.87% | 48,568 |
| Jul 29, 2025 | 409.35 | 415.25 | 398.20 | 411.00 | 411.00 | 0.39% | 113,498 |
| Jul 28, 2025 | 414.35 | 442.65 | 404.45 | 409.40 | 409.40 | -5.69% | 234,953 |
| Jul 25, 2025 | 454.75 | 455.00 | 432.25 | 434.10 | 434.10 | -4.00% | 130,289 |
| Jul 24, 2025 | 457.40 | 461.35 | 451.30 | 452.20 | 452.20 | -1.21% | 191,589 |
| Jul 23, 2025 | 462.00 | 472.40 | 449.30 | 457.75 | 457.75 | -0.01% | 817,476 |
| Jul 22, 2025 | 434.95 | 468.00 | 430.45 | 457.80 | 457.80 | 5.00% | 2,003,754 |
| Jul 21, 2025 | 429.50 | 442.35 | 422.95 | 436.00 | 436.00 | 0.14% | 1,469,381 |
| Jul 18, 2025 | 378.05 | 442.50 | 375.00 | 435.40 | 435.40 | 14.75% | 3,497,515 |
| Jul 17, 2025 | 379.45 | 382.85 | 377.05 | 379.45 | 379.45 | 0.16% | 32,271 |
| Jul 16, 2025 | 381.55 | 382.60 | 377.40 | 378.85 | 378.85 | -0.71% | 32,196 |
| Jul 15, 2025 | 377.85 | 383.85 | 375.60 | 381.55 | 381.55 | 1.31% | 93,748 |
| Jul 14, 2025 | 379.25 | 383.00 | 374.55 | 376.60 | 376.60 | -0.72% | 49,725 |
| Jul 11, 2025 | 388.60 | 388.70 | 378.05 | 379.35 | 379.35 | -2.00% | 66,228 |
| Jul 10, 2025 | 391.35 | 393.40 | 385.00 | 387.10 | 387.10 | -1.09% | 86,924 |
| Jul 9, 2025 | 389.95 | 395.50 | 387.65 | 391.35 | 391.35 | 0.36% | 77,841 |
| Jul 8, 2025 | 396.85 | 403.85 | 388.05 | 389.95 | 389.95 | -1.75% | 84,104 |
| Jul 7, 2025 | 404.45 | 406.90 | 395.65 | 396.90 | 396.90 | -2.57% | 85,675 |
| Jul 4, 2025 | 408.10 | 412.20 | 402.45 | 407.35 | 407.35 | -0.15% | 72,370 |
| Jul 3, 2025 | 419.10 | 419.10 | 405.40 | 407.95 | 407.95 | -2.19% | 54,388 |
| Jul 2, 2025 | 423.10 | 425.00 | 410.85 | 417.10 | 417.10 | -0.71% | 72,458 |
| Jul 1, 2025 | 412.25 | 428.00 | 408.90 | 420.10 | 420.10 | 2.02% | 387,844 |
| Jun 30, 2025 | 413.25 | 426.00 | 410.25 | 411.80 | 411.80 | -0.01% | 143,103 |
| Jun 27, 2025 | 401.35 | 418.10 | 401.35 | 411.85 | 411.85 | 1.82% | 125,551 |
| Jun 26, 2025 | 405.95 | 408.30 | 400.40 | 404.50 | 404.50 | 0.22% | 56,411 |
| Jun 25, 2025 | 399.55 | 411.40 | 399.55 | 403.60 | 403.60 | 1.51% | 145,207 |
| Jun 24, 2025 | 396.30 | 408.00 | 395.00 | 397.60 | 397.60 | 1.07% | 97,080 |
| Jun 23, 2025 | 389.00 | 396.40 | 385.75 | 393.40 | 393.40 | 0.91% | 65,926 |
| Jun 20, 2025 | 383.00 | 393.00 | 383.00 | 389.85 | 389.85 | 1.71% | 25,482 |
| Jun 19, 2025 | 393.10 | 400.75 | 380.90 | 383.30 | 383.30 | -3.00% | 193,537 |
| Jun 18, 2025 | 401.10 | 404.65 | 393.20 | 395.15 | 395.15 | -0.69% | 54,548 |
| Jun 17, 2025 | 413.45 | 416.00 | 392.35 | 397.90 | 397.90 | -3.96% | 126,002 |
| Jun 16, 2025 | 410.90 | 415.90 | 395.00 | 414.30 | 414.30 | 1.43% | 108,778 |
| Jun 13, 2025 | 389.05 | 417.35 | 389.05 | 408.45 | 408.45 | 0.96% | 263,508 |
| Jun 12, 2025 | 411.55 | 413.85 | 401.20 | 404.55 | 404.55 | -1.99% | 81,214 |
| Jun 11, 2025 | 411.35 | 420.70 | 406.05 | 412.75 | 412.75 | 0.46% | 303,447 |
| Jun 10, 2025 | 416.95 | 422.00 | 406.00 | 410.85 | 410.85 | -0.84% | 274,395 |
| Jun 9, 2025 | 405.55 | 419.80 | 402.00 | 414.35 | 414.35 | 3.34% | 247,126 |
| Jun 6, 2025 | 388.00 | 413.60 | 385.55 | 400.95 | 400.95 | 4.95% | 623,027 |
| Jun 5, 2025 | 372.85 | 385.80 | 371.00 | 382.05 | 382.05 | 3.63% | 192,020 |
| Jun 4, 2025 | 369.65 | 374.25 | 360.10 | 368.65 | 368.65 | 0.61% | 81,966 |
| Jun 3, 2025 | 365.75 | 375.35 | 360.70 | 366.40 | 366.40 | 0.94% | 108,358 |
| Jun 2, 2025 | 353.30 | 369.50 | 353.30 | 363.00 | 363.00 | 1.68% | 68,386 |