Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 591.05
+12.80 (2.21%)
At close: Oct 29, 2025
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 573.20 | 642.50 | 566.00 | 627.30 | 627.30 | 10.91% | 4,046,984 |
| Sep 22, 2025 | 572.05 | 588.30 | 560.65 | 565.60 | 565.60 | -1.11% | 263,931 |
| 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 |