Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 543.40
-9.75 (-1.76%)
At close: Sep 16, 2026
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 553.00 | 556.40 | 535.25 | 543.40 | 543.40 | -1.76% | 57,031 |
| Sep 15, 2026 | 577.60 | 579.85 | 551.70 | 553.15 | 553.15 | -3.83% | 36,640 |
| Sep 11, 2026 | 572.50 | 577.00 | 568.75 | 575.20 | 575.20 | -0.91% | 87,932 |
| Sep 10, 2026 | 579.00 | 600.30 | 576.85 | 580.50 | 580.50 | 1.02% | 361,042 |
| Sep 9, 2026 | 572.95 | 585.00 | 569.85 | 574.65 | 574.65 | 0.99% | 175,477 |
| Sep 8, 2026 | 562.25 | 576.00 | 554.00 | 569.00 | 569.00 | 2.06% | 94,926 |
| Sep 7, 2026 | 562.05 | 565.30 | 557.00 | 557.50 | 557.50 | -0.93% | 25,484 |
| Sep 4, 2026 | 565.55 | 570.95 | 561.00 | 562.75 | 562.75 | -0.56% | 73,648 |
| Sep 3, 2026 | 559.40 | 568.00 | 559.40 | 565.90 | 565.90 | 1.66% | 41,374 |
| Sep 2, 2026 | 559.75 | 562.65 | 555.60 | 556.65 | 556.65 | -1.02% | 41,434 |
| Sep 1, 2026 | 571.65 | 573.55 | 559.10 | 562.40 | 562.40 | 0.03% | 32,732 |
| Aug 31, 2026 | 567.05 | 567.05 | 556.70 | 562.25 | 562.25 | -0.99% | 60,340 |
| Aug 28, 2026 | 566.10 | 574.00 | 565.00 | 567.85 | 567.85 | 0.08% | 45,006 |
| Aug 27, 2026 | 577.00 | 579.85 | 566.20 | 567.40 | 567.40 | -2.03% | 53,863 |
| Aug 26, 2026 | 573.65 | 582.75 | 567.90 | 579.15 | 579.15 | 2.10% | 67,833 |
| Aug 25, 2026 | 575.00 | 578.40 | 563.15 | 567.25 | 567.25 | -0.57% | 37,451 |
| Aug 24, 2026 | 573.40 | 581.00 | 568.20 | 570.50 | 570.50 | -0.04% | 75,736 |
| Aug 21, 2026 | 562.95 | 586.85 | 562.90 | 570.75 | 570.75 | 1.58% | 91,237 |
| Aug 20, 2026 | 561.35 | 567.20 | 559.00 | 561.90 | 561.90 | 0.75% | 33,785 |
| Aug 19, 2026 | 574.00 | 574.00 | 555.90 | 557.70 | 557.70 | -2.32% | 87,598 |
| Aug 18, 2026 | 574.00 | 585.45 | 568.00 | 570.95 | 570.95 | -0.57% | 79,189 |
| Aug 17, 2026 | 580.00 | 584.50 | 570.40 | 574.25 | 574.25 | -1.15% | 93,445 |
| Aug 14, 2026 | 592.25 | 595.90 | 579.10 | 580.95 | 580.95 | -2.02% | 116,692 |
| Aug 13, 2026 | 604.10 | 608.90 | 591.00 | 592.90 | 592.90 | -1.70% | 75,547 |
| Aug 12, 2026 | 603.00 | 617.00 | 601.00 | 603.15 | 603.15 | 0.07% | 176,865 |
| Aug 11, 2026 | 603.95 | 608.50 | 599.20 | 602.70 | 602.70 | -0.18% | 147,946 |
| Aug 10, 2026 | 583.40 | 606.60 | 580.40 | 603.80 | 603.80 | 3.67% | 175,378 |
| Aug 7, 2026 | 596.35 | 596.35 | 580.30 | 582.40 | 582.40 | -2.42% | 107,461 |
| Aug 6, 2026 | 585.60 | 603.50 | 581.40 | 596.85 | 596.85 | 2.91% | 382,306 |
| Aug 5, 2026 | 558.00 | 583.45 | 557.05 | 580.00 | 580.00 | 4.34% | 97,249 |
| Aug 4, 2026 | 562.00 | 575.00 | 555.00 | 555.90 | 555.90 | -0.90% | 93,419 |
| Aug 3, 2026 | 564.70 | 573.10 | 559.65 | 560.95 | 560.95 | -0.39% | 64,599 |
| Jul 31, 2026 | 564.95 | 579.00 | 548.60 | 563.15 | 563.15 | 0.61% | 214,897 |
| Jul 30, 2026 | 577.55 | 579.40 | 558.40 | 559.75 | 559.75 | -2.58% | 75,318 |
| Jul 29, 2026 | 553.05 | 576.90 | 553.05 | 574.55 | 574.55 | 3.73% | 118,063 |
| Jul 28, 2026 | 559.10 | 562.65 | 552.10 | 553.90 | 553.90 | -1.53% | 45,906 |
| Jul 27, 2026 | 564.10 | 568.15 | 560.00 | 562.50 | 562.50 | -0.01% | 62,622 |
| Jul 24, 2026 | 557.35 | 564.45 | 551.15 | 562.55 | 562.55 | -0.11% | 138,191 |
| Jul 23, 2026 | 556.15 | 574.00 | 556.15 | 563.15 | 563.15 | 0.40% | 72,754 |
| Jul 22, 2026 | 581.85 | 582.85 | 558.10 | 560.90 | 560.90 | -3.38% | 71,389 |
| Jul 21, 2026 | 576.55 | 587.25 | 576.40 | 580.55 | 580.55 | 0.69% | 32,951 |
| Jul 20, 2026 | 581.05 | 587.50 | 573.45 | 576.55 | 576.55 | -0.86% | 61,994 |
| Jul 17, 2026 | 589.45 | 589.70 | 579.65 | 581.55 | 581.55 | -0.93% | 72,585 |
| Jul 16, 2026 | 599.60 | 600.10 | 584.60 | 587.00 | 587.00 | -1.42% | 48,323 |
| Jul 15, 2026 | 586.55 | 602.95 | 586.55 | 595.45 | 595.45 | 1.66% | 70,238 |
| Jul 14, 2026 | 586.80 | 598.70 | 584.90 | 585.75 | 585.75 | -0.68% | 94,470 |
| Jul 13, 2026 | 582.70 | 595.90 | 581.00 | 589.75 | 589.75 | -0.02% | 83,776 |
| Jul 10, 2026 | 589.35 | 603.00 | 589.00 | 589.85 | 589.85 | 0.75% | 63,673 |
| Jul 9, 2026 | 586.95 | 596.40 | 580.00 | 585.45 | 585.45 | 0.34% | 63,436 |
| Jul 8, 2026 | 583.80 | 611.30 | 580.05 | 583.45 | 583.45 | -0.55% | 207,720 |