Gujarat Mineral Development Corporation Limited (GMDCLTD.BO)

BSE - BSE Real Time Price. Currency in INR

Add to watchlist

61.50-1.55 (-2.46%)

At close: 3:41PM IST

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
05-Mar-2021	62.80	64.00	61.00	61.50	61.50	1,40,427
04-Mar-2021	62.50	64.20	61.90	63.05	63.05	3,34,576
03-Mar-2021	65.30	65.95	63.10	63.65	63.65	2,05,276
02-Mar-2021	64.65	65.55	62.90	63.80	63.80	2,44,181
01-Mar-2021	63.40	64.95	62.30	63.60	63.60	4,15,885
26-Feb-2021	62.15	63.70	60.50	61.95	61.95	3,98,945
25-Feb-2021	60.10	64.40	59.05	62.65	62.65	9,68,759
24-Feb-2021	59.30	60.25	58.90	59.20	59.20	3,71,945
23-Feb-2021	56.90	60.30	56.00	58.80	58.80	5,88,267
22-Feb-2021	56.60	57.70	55.70	56.20	56.20	87,328
19-Feb-2021	58.85	58.85	56.05	56.75	56.75	1,03,761
18-Feb-2021	55.45	59.30	55.15	58.50	58.50	2,94,400
17-Feb-2021	54.95	55.40	54.50	55.10	55.10	54,292
16-Feb-2021	54.60	55.65	54.40	54.75	54.75	1,27,821
15-Feb-2021	56.50	56.60	54.30	54.60	54.60	70,741
12-Feb-2021	56.50	57.00	56.00	56.10	56.10	1,27,481
11-Feb-2021	56.00	57.70	56.00	56.50	56.50	67,437
10-Feb-2021	57.00	57.75	53.35	56.65	56.65	5,35,564
09-Feb-2021	63.95	64.00	60.80	61.25	61.25	3,80,650
08-Feb-2021	59.90	64.20	59.30	63.25	63.25	4,83,787
05-Feb-2021	60.50	61.30	59.15	59.45	59.45	84,083
04-Feb-2021	58.15	61.75	57.50	60.05	60.05	2,87,486
03-Feb-2021	56.90	57.65	55.90	57.20	57.20	1,48,274
02-Feb-2021	56.75	58.30	55.90	56.10	56.10	77,050
01-Feb-2021	55.45	57.20	54.55	56.70	56.70	91,087
29-Jan-2021	55.55	57.25	54.90	55.05	55.05	58,157
28-Jan-2021	55.00	56.10	54.65	55.25	55.25	87,133
27-Jan-2021	55.90	57.35	55.30	55.60	55.60	59,236
25-Jan-2021	58.40	58.55	55.50	55.90	55.90	68,651
22-Jan-2021	59.70	59.85	57.60	57.85	57.85	69,228
21-Jan-2021	60.90	61.35	59.05	59.35	59.35	1,87,429
20-Jan-2021	60.50	60.95	59.80	60.10	60.10	44,351
19-Jan-2021	59.00	60.95	58.95	60.35	60.35	1,13,096
18-Jan-2021	62.00	62.00	58.55	58.90	58.90	2,33,091
15-Jan-2021	62.50	63.50	61.10	61.75	61.75	1,49,717
14-Jan-2021	64.85	64.85	62.90	63.45	63.45	1,94,234
13-Jan-2021	67.00	67.00	62.65	64.85	64.85	4,56,331
12-Jan-2021	61.90	67.45	60.90	63.55	63.55	10,31,396
11-Jan-2021	59.70	61.30	56.55	59.70	59.70	2,56,159
08-Jan-2021	59.85	60.70	59.00	59.20	59.20	1,90,941
07-Jan-2021	61.00	61.05	59.50	59.70	59.70	1,90,277
06-Jan-2021	61.25	62.00	58.50	59.30	59.30	5,14,958
05-Jan-2021	59.10	61.95	58.05	61.25	61.25	6,23,207
04-Jan-2021	55.95	59.00	55.60	58.55	58.55	9,02,494
01-Jan-2021	53.70	55.25	53.15	54.90	54.90	6,34,176
31-Dec-2020	51.10	52.95	51.10	52.60	52.60	2,23,621
30-Dec-2020	50.80	52.25	49.55	51.55	51.55	1,13,132
29-Dec-2020	51.30	52.50	50.10	50.95	50.95	1,68,286
28-Dec-2020	50.75	50.85	49.90	50.20	50.20	75,048
24-Dec-2020	50.95	51.15	49.40	49.80	49.80	1,42,008
23-Dec-2020	47.90	50.10	47.80	49.95	49.95	1,23,451
22-Dec-2020	47.50	48.90	45.25	47.90	47.90	2,27,441
22-Dec-2020	2 Dividend
21-Dec-2020	54.00	54.45	48.15	48.95	46.95	3,43,790
18-Dec-2020	55.40	55.40	52.60	53.95	51.75	1,50,940
17-Dec-2020	55.25	56.15	54.45	54.60	52.37	1,79,776
16-Dec-2020	54.95	55.60	54.55	54.75	52.51	2,76,120
15-Dec-2020	55.40	55.40	53.35	54.45	52.23	2,86,460
14-Dec-2020	51.05	57.00	51.05	55.35	53.09	6,58,145
11-Dec-2020	50.95	52.75	50.75	51.35	49.25	2,94,808
10-Dec-2020	51.80	51.80	49.75	50.60	48.53	2,30,513
09-Dec-2020	49.90	53.00	49.80	51.95	49.83	4,58,946
08-Dec-2020	49.90	51.50	48.75	49.45	47.43	2,02,386
07-Dec-2020	48.25	50.20	48.25	49.25	47.24	2,33,549
04-Dec-2020	48.75	49.75	47.40	48.45	46.47	1,53,624
03-Dec-2020	47.75	49.70	47.75	49.15	47.14	2,64,130
02-Dec-2020	47.20	48.60	47.10	47.75	45.80	1,89,842
01-Dec-2020	46.90	48.10	46.30	47.25	45.32	1,30,537
27-Nov-2020	47.55	47.65	46.75	47.00	45.08	92,399
26-Nov-2020	45.90	48.25	45.15	47.50	45.56	1,96,166
25-Nov-2020	46.80	46.85	45.40	45.70	43.83	61,951
24-Nov-2020	45.90	47.35	45.45	46.20	44.31	1,69,873
23-Nov-2020	45.50	46.00	45.25	45.45	43.59	37,114
20-Nov-2020	46.20	46.45	45.15	45.60	43.74	32,573
19-Nov-2020	46.45	47.50	45.70	45.80	43.93	1,56,363
18-Nov-2020	45.95	46.70	45.35	46.25	44.36	1,16,635
17-Nov-2020	43.65	46.30	43.10	45.90	44.02	2,56,378
14-Nov-2020	-	-	-	-	-	-
13-Nov-2020	42.40	43.15	42.20	42.75	41.00	58,837
12-Nov-2020	42.50	43.05	42.25	42.40	40.67	88,119
11-Nov-2020	43.20	44.05	42.75	43.75	41.96	56,322
10-Nov-2020	43.75	43.75	42.90	43.15	41.39	40,434
09-Nov-2020	42.75	43.45	42.50	43.25	41.48	59,806
06-Nov-2020	42.05	42.70	42.05	42.30	40.57	46,775
05-Nov-2020	42.35	43.40	41.85	42.05	40.33	46,935
04-Nov-2020	42.30	42.55	42.00	42.30	40.57	11,632
03-Nov-2020	42.80	42.80	42.15	42.25	40.52	24,168
02-Nov-2020	42.70	42.70	42.30	42.35	40.62	5,541
30-Oct-2020	42.50	43.20	42.40	42.60	40.86	39,145
29-Oct-2020	42.50	43.25	41.90	42.55	40.81	37,070
28-Oct-2020	43.00	43.30	42.65	42.70	40.96	34,381
27-Oct-2020	43.30	43.65	43.05	43.15	41.39	18,667
26-Oct-2020	44.40	44.40	43.15	43.40	41.63	31,883
23-Oct-2020	44.25	45.25	44.20	44.30	42.49	33,279
22-Oct-2020	43.55	44.55	43.40	43.95	42.15	21,552
21-Oct-2020	43.25	44.45	43.25	43.65	41.87	17,935
20-Oct-2020	43.50	44.40	43.40	43.90	42.11	22,263
19-Oct-2020	45.20	45.20	43.35	43.75	41.96	15,102
16-Oct-2020	44.00	44.35	43.50	44.00	42.20	14,098
15-Oct-2020	44.40	44.80	43.10	43.80	42.01	33,514
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX50,405.32-440.76(-0.87%)

Nifty 5014,938.10-142.65(-0.95%)

USD/INR73.1400+0.0790(+0.11%)

Gujarat Mineral Development Corporation Limited (GMDCLTD.BO)

BSE SENSEX
50,405.32
-440.76(-0.87%)

Nifty 50
14,938.10
-142.65(-0.95%)

USD/INR
73.1400
+0.0790(+0.11%)