Gujarat Mineral Development Corporation Limited (BOM:532181)
India · Delayed Price · Currency is INR 651.65
-0.30 (-0.05%)
At close: May 22, 2026
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 658.25 | 663.70 | 648.90 | 651.65 | 651.65 | -0.05% | 76,534 |
| May 21, 2026 | 649.85 | 668.70 | 645.85 | 651.95 | 651.95 | 1.42% | 148,407 |
| May 20, 2026 | 636.50 | 645.55 | 630.95 | 642.80 | 642.80 | -0.16% | 61,833 |
| May 19, 2026 | 635.25 | 647.40 | 633.30 | 643.85 | 643.85 | 1.75% | 85,840 |
| May 18, 2026 | 646.75 | 647.85 | 624.90 | 632.75 | 632.75 | -3.09% | 183,126 |
| May 15, 2026 | 659.95 | 673.95 | 636.70 | 652.90 | 652.90 | -1.64% | 328,477 |
| May 14, 2026 | 669.55 | 679.80 | 655.80 | 663.80 | 663.80 | 0.04% | 164,457 |
| May 13, 2026 | 648.00 | 670.30 | 647.00 | 663.55 | 663.55 | 3.20% | 125,071 |
| May 12, 2026 | 662.95 | 677.30 | 641.00 | 643.00 | 643.00 | -3.00% | 165,596 |
| May 11, 2026 | 683.50 | 683.50 | 655.00 | 662.90 | 662.90 | -3.18% | 206,086 |
| May 8, 2026 | 709.25 | 709.25 | 682.10 | 684.70 | 684.70 | -2.68% | 137,900 |
| May 7, 2026 | 706.70 | 719.55 | 699.55 | 703.55 | 703.55 | 0.55% | 151,231 |
| May 6, 2026 | 718.00 | 720.20 | 683.25 | 699.70 | 699.70 | -2.15% | 246,822 |
| May 5, 2026 | 727.10 | 746.15 | 705.00 | 715.10 | 715.10 | -2.02% | 216,680 |
| May 4, 2026 | 742.10 | 744.00 | 712.50 | 729.85 | 729.85 | -0.84% | 146,293 |
| Apr 30, 2026 | 741.30 | 752.00 | 725.30 | 736.00 | 736.00 | -0.55% | 349,009 |
| Apr 29, 2026 | 718.90 | 754.25 | 713.20 | 740.10 | 740.10 | 3.63% | 334,177 |
| Apr 28, 2026 | 702.95 | 753.40 | 698.55 | 714.20 | 714.20 | 2.30% | 654,887 |
| Apr 27, 2026 | 678.30 | 703.60 | 673.55 | 698.15 | 698.15 | 4.26% | 182,992 |
| Apr 24, 2026 | 686.80 | 690.45 | 654.05 | 669.60 | 669.60 | -1.92% | 207,051 |
| Apr 23, 2026 | 689.05 | 700.00 | 678.70 | 682.70 | 682.70 | -1.33% | 239,582 |
| Apr 22, 2026 | 688.05 | 701.00 | 685.15 | 691.90 | 691.90 | 0.35% | 283,465 |
| Apr 21, 2026 | 693.00 | 707.65 | 685.00 | 689.50 | 689.50 | -0.27% | 351,191 |
| Apr 20, 2026 | 731.85 | 732.95 | 689.00 | 691.40 | 691.40 | -5.73% | 542,702 |
| Apr 17, 2026 | 750.00 | 771.50 | 714.50 | 733.40 | 733.40 | -1.82% | 2,605,692 |
| Apr 16, 2026 | 629.35 | 747.00 | 624.50 | 747.00 | 747.00 | 20.00% | 3,837,779 |
| Apr 15, 2026 | 628.85 | 642.90 | 620.75 | 622.50 | 622.50 | 1.30% | 269,838 |
| Apr 13, 2026 | 597.00 | 624.95 | 589.80 | 614.50 | 614.50 | 1.96% | 226,279 |
| Apr 10, 2026 | 606.65 | 615.00 | 599.00 | 602.70 | 602.70 | -0.26% | 119,861 |
| Apr 9, 2026 | 604.75 | 613.15 | 597.00 | 604.25 | 604.25 | 0.70% | 128,590 |
| Apr 8, 2026 | 606.20 | 609.45 | 596.80 | 600.05 | 600.05 | 1.13% | 231,936 |
| Apr 7, 2026 | 597.00 | 612.00 | 590.50 | 593.35 | 593.35 | -0.64% | 243,237 |
| Apr 6, 2026 | 580.40 | 600.00 | 574.30 | 597.15 | 597.15 | 2.52% | 264,379 |
| Apr 2, 2026 | 574.95 | 585.00 | 565.65 | 582.45 | 582.45 | 0.37% | 138,248 |
| Apr 1, 2026 | 577.45 | 591.00 | 576.00 | 580.30 | 580.30 | 2.57% | 154,081 |
| Mar 30, 2026 | 556.25 | 579.30 | 548.65 | 565.75 | 565.75 | -0.22% | 359,118 |
| Mar 27, 2026 | 578.45 | 581.65 | 562.00 | 567.00 | 567.00 | -1.98% | 145,751 |
| 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 |