India markets open in 2 hours 59 minutes

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
62.65+3.45 (+5.83%)
At close: 3:30PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Feb-202159.6064.4559.1062.6562.6567,92,685
24-Feb-202159.2560.3558.8059.2059.2012,01,354
23-Feb-202156.4060.4056.0558.8058.8049,04,691
22-Feb-202156.2057.7555.6056.0056.0010,11,165
19-Feb-202158.2058.5056.0556.7556.7512,14,735
18-Feb-202155.5059.4055.1558.5058.5037,99,504
17-Feb-202154.6555.4554.4555.1555.156,22,440
16-Feb-202154.5055.6554.4554.8054.808,90,563
15-Feb-202156.3556.6554.2554.5554.559,96,598
12-Feb-202156.6557.0056.0056.1056.107,90,498
11-Feb-202156.5057.8056.0056.4556.4514,22,558
10-Feb-202157.0057.4055.0056.6556.6542,07,459
09-Feb-202163.9064.1060.9061.2061.2016,92,705
08-Feb-202159.9064.0059.3063.2063.2054,60,304
05-Feb-202161.0061.2059.2059.4059.4012,82,506
04-Feb-202157.9061.7557.5060.0560.0554,74,102
03-Feb-202156.3557.7055.9057.2057.2013,50,588
02-Feb-202157.1058.3555.8556.1056.1011,89,440
01-Feb-202155.5557.2554.5056.7556.7510,66,100
29-Jan-202155.7557.6054.7555.0555.057,23,452
28-Jan-202154.7556.3054.6055.2555.256,69,629
27-Jan-202155.8557.4055.1555.4555.459,65,929
25-Jan-202158.5558.7555.4555.9055.9010,34,701
22-Jan-202159.4559.9057.5057.8557.857,96,467
21-Jan-202160.4061.4059.0059.4559.4512,09,449
20-Jan-202160.3060.9559.8060.1060.106,89,397
19-Jan-202159.0061.0058.7060.4060.409,86,003
18-Jan-202162.1062.1058.5058.9058.9015,58,850
15-Jan-202163.5063.6061.0061.7061.7016,02,553
14-Jan-202164.8564.8563.0063.5063.5016,98,484
13-Jan-202166.9566.9562.6064.8564.8575,50,241
12-Jan-202161.4067.4060.8563.6063.601,88,05,454
11-Jan-202159.6561.6056.5560.1060.1032,87,440
08-Jan-202160.2060.7059.0559.2559.2515,49,986
07-Jan-202160.2561.1559.0559.7059.7020,59,334
06-Jan-202161.7062.1558.5059.3559.3537,71,097
05-Jan-202158.6562.0057.9061.2561.2588,96,108
04-Jan-202155.5559.0055.5558.6058.6093,01,814
01-Jan-202153.8055.3053.0054.9054.9048,27,521
31-Dec-202051.7552.9551.2552.6052.6020,58,282
30-Dec-202050.7552.3549.7051.6551.6510,20,004
29-Dec-202053.0053.0050.0550.9550.9512,87,253
28-Dec-202050.4050.8549.9050.1550.156,43,600
24-Dec-202050.8051.2049.3049.7549.7511,13,237
23-Dec-202048.0550.1547.7049.9049.9010,12,009
22-Dec-202048.0048.9545.3047.8547.8516,85,475
22-Dec-20202 Dividend
21-Dec-202053.9554.4548.1048.9546.9524,43,554
18-Dec-202054.8555.1052.5053.9551.7514,85,622
17-Dec-202055.3056.2054.5054.7052.4717,74,693
16-Dec-202054.9055.6554.5054.7552.5117,59,441
15-Dec-202055.3055.3053.3054.4052.1821,62,163
14-Dec-202052.0055.9051.9055.3553.0974,58,930
11-Dec-202051.0052.8050.8051.3549.2524,66,911
10-Dec-202051.8051.9049.8050.6048.5314,90,664
09-Dec-202049.8553.0549.8051.8549.7344,86,196
08-Dec-202050.5051.3548.6549.4047.3820,86,182
07-Dec-202048.7550.2548.6049.3547.3316,54,104
04-Dec-202049.5049.8047.4048.4546.4716,32,900
03-Dec-202048.1049.8048.1049.0547.0523,77,132
02-Dec-202047.4048.6547.1547.7545.8018,12,573
01-Dec-202046.9548.2546.7547.2545.327,28,056
27-Nov-202047.7047.7546.7546.9545.0311,08,932
26-Nov-202045.7548.4045.1047.5045.5622,33,480
25-Nov-202046.4547.0045.3545.6543.786,66,278
24-Nov-202045.6047.5045.5046.1544.2616,74,992
23-Nov-202045.8546.1045.1545.4043.553,67,282
20-Nov-202046.0046.5545.1045.5543.695,44,835
19-Nov-202046.2047.5545.7045.8543.9813,03,358
18-Nov-202046.0046.8045.3046.2544.3611,33,211
17-Nov-202043.2046.3043.0545.8543.9842,68,297
14-Nov-2020------
13-Nov-202042.3543.2042.1542.8041.054,44,050
12-Nov-202043.5043.6042.1042.3540.628,58,313
11-Nov-202043.2044.0542.9043.7541.965,32,897
10-Nov-202043.5043.7042.9043.1041.346,61,665
09-Nov-202042.9543.4042.5543.2041.434,16,980
06-Nov-202042.2542.6542.2042.2540.525,76,436
05-Nov-202042.4543.4541.9042.0540.3310,17,793
04-Nov-202042.2042.6042.0042.2540.522,02,520
03-Nov-202042.4542.7542.1042.2540.521,74,912
02-Nov-202042.5542.8042.1042.3040.571,63,094
30-Oct-202042.4043.2542.2542.6540.912,27,608
29-Oct-202042.1043.3042.0042.4540.723,56,821
28-Oct-202043.1543.3042.5042.6540.912,68,563
27-Oct-202043.3043.6043.0043.1541.392,54,096
26-Oct-202044.5044.5543.1543.3541.583,25,687
23-Oct-202044.5045.3544.1544.3042.495,60,721
22-Oct-202043.6044.7043.2544.0042.203,43,801
21-Oct-202043.9044.5043.4543.6041.823,42,788
20-Oct-202043.6044.4043.3043.9542.152,90,241
19-Oct-202044.7545.2543.4043.6541.874,15,510
16-Oct-202044.3045.0543.5544.4042.593,95,031
15-Oct-202044.6545.9043.0544.2542.444,84,015
14-Oct-202044.4544.7543.7044.3042.492,35,223
13-Oct-202044.0045.5043.4544.9543.113,89,860
12-Oct-202045.1045.5044.0044.2542.442,53,281
09-Oct-202045.2045.8044.7544.9043.072,92,557
08-Oct-202046.5046.8545.1545.4043.554,51,027
07-Oct-202047.2047.4046.2546.4544.557,12,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...