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

Date	Open	High	Low	Close*	Adj. close**	Volume
25-Feb-2021	59.60	64.45	59.10	62.65	62.65	67,92,685
24-Feb-2021	59.25	60.35	58.80	59.20	59.20	12,01,354
23-Feb-2021	56.40	60.40	56.05	58.80	58.80	49,04,691
22-Feb-2021	56.20	57.75	55.60	56.00	56.00	10,11,165
19-Feb-2021	58.20	58.50	56.05	56.75	56.75	12,14,735
18-Feb-2021	55.50	59.40	55.15	58.50	58.50	37,99,504
17-Feb-2021	54.65	55.45	54.45	55.15	55.15	6,22,440
16-Feb-2021	54.50	55.65	54.45	54.80	54.80	8,90,563
15-Feb-2021	56.35	56.65	54.25	54.55	54.55	9,96,598
12-Feb-2021	56.65	57.00	56.00	56.10	56.10	7,90,498
11-Feb-2021	56.50	57.80	56.00	56.45	56.45	14,22,558
10-Feb-2021	57.00	57.40	55.00	56.65	56.65	42,07,459
09-Feb-2021	63.90	64.10	60.90	61.20	61.20	16,92,705
08-Feb-2021	59.90	64.00	59.30	63.20	63.20	54,60,304
05-Feb-2021	61.00	61.20	59.20	59.40	59.40	12,82,506
04-Feb-2021	57.90	61.75	57.50	60.05	60.05	54,74,102
03-Feb-2021	56.35	57.70	55.90	57.20	57.20	13,50,588
02-Feb-2021	57.10	58.35	55.85	56.10	56.10	11,89,440
01-Feb-2021	55.55	57.25	54.50	56.75	56.75	10,66,100
29-Jan-2021	55.75	57.60	54.75	55.05	55.05	7,23,452
28-Jan-2021	54.75	56.30	54.60	55.25	55.25	6,69,629
27-Jan-2021	55.85	57.40	55.15	55.45	55.45	9,65,929
25-Jan-2021	58.55	58.75	55.45	55.90	55.90	10,34,701
22-Jan-2021	59.45	59.90	57.50	57.85	57.85	7,96,467
21-Jan-2021	60.40	61.40	59.00	59.45	59.45	12,09,449
20-Jan-2021	60.30	60.95	59.80	60.10	60.10	6,89,397
19-Jan-2021	59.00	61.00	58.70	60.40	60.40	9,86,003
18-Jan-2021	62.10	62.10	58.50	58.90	58.90	15,58,850
15-Jan-2021	63.50	63.60	61.00	61.70	61.70	16,02,553
14-Jan-2021	64.85	64.85	63.00	63.50	63.50	16,98,484
13-Jan-2021	66.95	66.95	62.60	64.85	64.85	75,50,241
12-Jan-2021	61.40	67.40	60.85	63.60	63.60	1,88,05,454
11-Jan-2021	59.65	61.60	56.55	60.10	60.10	32,87,440
08-Jan-2021	60.20	60.70	59.05	59.25	59.25	15,49,986
07-Jan-2021	60.25	61.15	59.05	59.70	59.70	20,59,334
06-Jan-2021	61.70	62.15	58.50	59.35	59.35	37,71,097
05-Jan-2021	58.65	62.00	57.90	61.25	61.25	88,96,108
04-Jan-2021	55.55	59.00	55.55	58.60	58.60	93,01,814
01-Jan-2021	53.80	55.30	53.00	54.90	54.90	48,27,521
31-Dec-2020	51.75	52.95	51.25	52.60	52.60	20,58,282
30-Dec-2020	50.75	52.35	49.70	51.65	51.65	10,20,004
29-Dec-2020	53.00	53.00	50.05	50.95	50.95	12,87,253
28-Dec-2020	50.40	50.85	49.90	50.15	50.15	6,43,600
24-Dec-2020	50.80	51.20	49.30	49.75	49.75	11,13,237
23-Dec-2020	48.05	50.15	47.70	49.90	49.90	10,12,009
22-Dec-2020	48.00	48.95	45.30	47.85	47.85	16,85,475
22-Dec-2020	2 Dividend
21-Dec-2020	53.95	54.45	48.10	48.95	46.95	24,43,554
18-Dec-2020	54.85	55.10	52.50	53.95	51.75	14,85,622
17-Dec-2020	55.30	56.20	54.50	54.70	52.47	17,74,693
16-Dec-2020	54.90	55.65	54.50	54.75	52.51	17,59,441
15-Dec-2020	55.30	55.30	53.30	54.40	52.18	21,62,163
14-Dec-2020	52.00	55.90	51.90	55.35	53.09	74,58,930
11-Dec-2020	51.00	52.80	50.80	51.35	49.25	24,66,911
10-Dec-2020	51.80	51.90	49.80	50.60	48.53	14,90,664
09-Dec-2020	49.85	53.05	49.80	51.85	49.73	44,86,196
08-Dec-2020	50.50	51.35	48.65	49.40	47.38	20,86,182
07-Dec-2020	48.75	50.25	48.60	49.35	47.33	16,54,104
04-Dec-2020	49.50	49.80	47.40	48.45	46.47	16,32,900
03-Dec-2020	48.10	49.80	48.10	49.05	47.05	23,77,132
02-Dec-2020	47.40	48.65	47.15	47.75	45.80	18,12,573
01-Dec-2020	46.95	48.25	46.75	47.25	45.32	7,28,056
27-Nov-2020	47.70	47.75	46.75	46.95	45.03	11,08,932
26-Nov-2020	45.75	48.40	45.10	47.50	45.56	22,33,480
25-Nov-2020	46.45	47.00	45.35	45.65	43.78	6,66,278
24-Nov-2020	45.60	47.50	45.50	46.15	44.26	16,74,992
23-Nov-2020	45.85	46.10	45.15	45.40	43.55	3,67,282
20-Nov-2020	46.00	46.55	45.10	45.55	43.69	5,44,835
19-Nov-2020	46.20	47.55	45.70	45.85	43.98	13,03,358
18-Nov-2020	46.00	46.80	45.30	46.25	44.36	11,33,211
17-Nov-2020	43.20	46.30	43.05	45.85	43.98	42,68,297
14-Nov-2020	-	-	-	-	-	-
13-Nov-2020	42.35	43.20	42.15	42.80	41.05	4,44,050
12-Nov-2020	43.50	43.60	42.10	42.35	40.62	8,58,313
11-Nov-2020	43.20	44.05	42.90	43.75	41.96	5,32,897
10-Nov-2020	43.50	43.70	42.90	43.10	41.34	6,61,665
09-Nov-2020	42.95	43.40	42.55	43.20	41.43	4,16,980
06-Nov-2020	42.25	42.65	42.20	42.25	40.52	5,76,436
05-Nov-2020	42.45	43.45	41.90	42.05	40.33	10,17,793
04-Nov-2020	42.20	42.60	42.00	42.25	40.52	2,02,520
03-Nov-2020	42.45	42.75	42.10	42.25	40.52	1,74,912
02-Nov-2020	42.55	42.80	42.10	42.30	40.57	1,63,094
30-Oct-2020	42.40	43.25	42.25	42.65	40.91	2,27,608
29-Oct-2020	42.10	43.30	42.00	42.45	40.72	3,56,821
28-Oct-2020	43.15	43.30	42.50	42.65	40.91	2,68,563
27-Oct-2020	43.30	43.60	43.00	43.15	41.39	2,54,096
26-Oct-2020	44.50	44.55	43.15	43.35	41.58	3,25,687
23-Oct-2020	44.50	45.35	44.15	44.30	42.49	5,60,721
22-Oct-2020	43.60	44.70	43.25	44.00	42.20	3,43,801
21-Oct-2020	43.90	44.50	43.45	43.60	41.82	3,42,788
20-Oct-2020	43.60	44.40	43.30	43.95	42.15	2,90,241
19-Oct-2020	44.75	45.25	43.40	43.65	41.87	4,15,510
16-Oct-2020	44.30	45.05	43.55	44.40	42.59	3,95,031
15-Oct-2020	44.65	45.90	43.05	44.25	42.44	4,84,015
14-Oct-2020	44.45	44.75	43.70	44.30	42.49	2,35,223
13-Oct-2020	44.00	45.50	43.45	44.95	43.11	3,89,860
12-Oct-2020	45.10	45.50	44.00	44.25	42.44	2,53,281
09-Oct-2020	45.20	45.80	44.75	44.90	43.07	2,92,557
08-Oct-2020	46.50	46.85	45.15	45.40	43.55	4,51,027
07-Oct-2020	47.20	47.40	46.25	46.45	44.55	7,12,131
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX51,039.31+257.62(+0.51%)

Nifty 5015,097.35+115.35(+0.77%)

Dow31,402.01-559.85(-1.75%)

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)

BSE SENSEX
51,039.31
+257.62(+0.51%)

Nifty 50
15,097.35
+115.35(+0.77%)

Dow
31,402.01
-559.85(-1.75%)