India markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05-Mar-202162.8064.0061.0061.5061.501,40,427
04-Mar-202162.5064.2061.9063.0563.053,34,576
03-Mar-202165.3065.9563.1063.6563.652,05,276
02-Mar-202164.6565.5562.9063.8063.802,44,181
01-Mar-202163.4064.9562.3063.6063.604,15,885
26-Feb-202162.1563.7060.5061.9561.953,98,945
25-Feb-202160.1064.4059.0562.6562.659,68,759
24-Feb-202159.3060.2558.9059.2059.203,71,945
23-Feb-202156.9060.3056.0058.8058.805,88,267
22-Feb-202156.6057.7055.7056.2056.2087,328
19-Feb-202158.8558.8556.0556.7556.751,03,761
18-Feb-202155.4559.3055.1558.5058.502,94,400
17-Feb-202154.9555.4054.5055.1055.1054,292
16-Feb-202154.6055.6554.4054.7554.751,27,821
15-Feb-202156.5056.6054.3054.6054.6070,741
12-Feb-202156.5057.0056.0056.1056.101,27,481
11-Feb-202156.0057.7056.0056.5056.5067,437
10-Feb-202157.0057.7553.3556.6556.655,35,564
09-Feb-202163.9564.0060.8061.2561.253,80,650
08-Feb-202159.9064.2059.3063.2563.254,83,787
05-Feb-202160.5061.3059.1559.4559.4584,083
04-Feb-202158.1561.7557.5060.0560.052,87,486
03-Feb-202156.9057.6555.9057.2057.201,48,274
02-Feb-202156.7558.3055.9056.1056.1077,050
01-Feb-202155.4557.2054.5556.7056.7091,087
29-Jan-202155.5557.2554.9055.0555.0558,157
28-Jan-202155.0056.1054.6555.2555.2587,133
27-Jan-202155.9057.3555.3055.6055.6059,236
25-Jan-202158.4058.5555.5055.9055.9068,651
22-Jan-202159.7059.8557.6057.8557.8569,228
21-Jan-202160.9061.3559.0559.3559.351,87,429
20-Jan-202160.5060.9559.8060.1060.1044,351
19-Jan-202159.0060.9558.9560.3560.351,13,096
18-Jan-202162.0062.0058.5558.9058.902,33,091
15-Jan-202162.5063.5061.1061.7561.751,49,717
14-Jan-202164.8564.8562.9063.4563.451,94,234
13-Jan-202167.0067.0062.6564.8564.854,56,331
12-Jan-202161.9067.4560.9063.5563.5510,31,396
11-Jan-202159.7061.3056.5559.7059.702,56,159
08-Jan-202159.8560.7059.0059.2059.201,90,941
07-Jan-202161.0061.0559.5059.7059.701,90,277
06-Jan-202161.2562.0058.5059.3059.305,14,958
05-Jan-202159.1061.9558.0561.2561.256,23,207
04-Jan-202155.9559.0055.6058.5558.559,02,494
01-Jan-202153.7055.2553.1554.9054.906,34,176
31-Dec-202051.1052.9551.1052.6052.602,23,621
30-Dec-202050.8052.2549.5551.5551.551,13,132
29-Dec-202051.3052.5050.1050.9550.951,68,286
28-Dec-202050.7550.8549.9050.2050.2075,048
24-Dec-202050.9551.1549.4049.8049.801,42,008
23-Dec-202047.9050.1047.8049.9549.951,23,451
22-Dec-202047.5048.9045.2547.9047.902,27,441
22-Dec-20202 Dividend
21-Dec-202054.0054.4548.1548.9546.953,43,790
18-Dec-202055.4055.4052.6053.9551.751,50,940
17-Dec-202055.2556.1554.4554.6052.371,79,776
16-Dec-202054.9555.6054.5554.7552.512,76,120
15-Dec-202055.4055.4053.3554.4552.232,86,460
14-Dec-202051.0557.0051.0555.3553.096,58,145
11-Dec-202050.9552.7550.7551.3549.252,94,808
10-Dec-202051.8051.8049.7550.6048.532,30,513
09-Dec-202049.9053.0049.8051.9549.834,58,946
08-Dec-202049.9051.5048.7549.4547.432,02,386
07-Dec-202048.2550.2048.2549.2547.242,33,549
04-Dec-202048.7549.7547.4048.4546.471,53,624
03-Dec-202047.7549.7047.7549.1547.142,64,130
02-Dec-202047.2048.6047.1047.7545.801,89,842
01-Dec-202046.9048.1046.3047.2545.321,30,537
27-Nov-202047.5547.6546.7547.0045.0892,399
26-Nov-202045.9048.2545.1547.5045.561,96,166
25-Nov-202046.8046.8545.4045.7043.8361,951
24-Nov-202045.9047.3545.4546.2044.311,69,873
23-Nov-202045.5046.0045.2545.4543.5937,114
20-Nov-202046.2046.4545.1545.6043.7432,573
19-Nov-202046.4547.5045.7045.8043.931,56,363
18-Nov-202045.9546.7045.3546.2544.361,16,635
17-Nov-202043.6546.3043.1045.9044.022,56,378
14-Nov-2020------
13-Nov-202042.4043.1542.2042.7541.0058,837
12-Nov-202042.5043.0542.2542.4040.6788,119
11-Nov-202043.2044.0542.7543.7541.9656,322
10-Nov-202043.7543.7542.9043.1541.3940,434
09-Nov-202042.7543.4542.5043.2541.4859,806
06-Nov-202042.0542.7042.0542.3040.5746,775
05-Nov-202042.3543.4041.8542.0540.3346,935
04-Nov-202042.3042.5542.0042.3040.5711,632
03-Nov-202042.8042.8042.1542.2540.5224,168
02-Nov-202042.7042.7042.3042.3540.625,541
30-Oct-202042.5043.2042.4042.6040.8639,145
29-Oct-202042.5043.2541.9042.5540.8137,070
28-Oct-202043.0043.3042.6542.7040.9634,381
27-Oct-202043.3043.6543.0543.1541.3918,667
26-Oct-202044.4044.4043.1543.4041.6331,883
23-Oct-202044.2545.2544.2044.3042.4933,279
22-Oct-202043.5544.5543.4043.9542.1521,552
21-Oct-202043.2544.4543.2543.6541.8717,935
20-Oct-202043.5044.4043.4043.9042.1122,263
19-Oct-202045.2045.2043.3543.7541.9615,102
16-Oct-202044.0044.3543.5044.0042.2014,098
15-Oct-202044.4044.8043.1043.8042.0133,514
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...