NSE - Delayed Quote INR

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)

434.80 +16.50 (+3.94%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 420.40 445.40 413.55 434.80 434.80 8,536,611
Apr 25, 2024 417.25 426.85 412.00 418.30 418.30 3,583,596
Apr 24, 2024 404.00 423.85 402.45 416.40 416.40 6,013,171
Apr 23, 2024 392.55 407.70 389.10 402.35 402.35 2,934,680
Apr 22, 2024 392.00 396.85 387.95 390.55 390.55 1,070,449
Apr 19, 2024 379.80 391.35 373.60 387.95 387.95 1,818,098
Apr 18, 2024 391.00 401.55 382.00 383.90 383.90 1,864,929
Apr 16, 2024 389.00 398.30 386.35 388.00 388.00 1,865,323
Apr 15, 2024 393.55 398.70 379.50 389.05 389.05 2,708,796
Apr 12, 2024 409.95 416.50 401.35 403.90 403.90 2,401,537
Apr 10, 2024 399.80 424.00 399.80 410.00 410.00 12,480,197
Apr 9, 2024 387.45 400.90 380.45 394.30 394.30 2,901,340
Apr 8, 2024 390.50 393.80 383.00 385.55 385.55 883,224
Apr 5, 2024 389.50 391.65 383.55 388.65 388.65 1,142,992
Apr 4, 2024 389.75 396.00 383.70 389.00 389.00 1,743,340
Apr 3, 2024 390.00 394.80 385.40 391.50 391.50 1,948,347
Apr 2, 2024 375.05 392.85 371.00 390.20 390.20 4,638,606
Apr 1, 2024 348.70 378.40 348.50 375.05 375.05 3,468,104
Mar 28, 2024 353.50 358.90 342.10 343.95 343.95 1,618,577
Mar 27, 2024 355.05 360.00 345.00 347.20 347.20 2,597,725
Mar 26, 2024 356.00 362.65 351.00 352.50 352.50 1,214,998
Mar 22, 2024 362.00 363.45 356.40 359.45 359.45 1,734,417
Mar 21, 2024 343.00 364.90 343.00 362.25 362.25 2,718,281
Mar 20, 2024 352.00 352.00 340.75 343.95 343.95 1,648,340
Mar 19, 2024 352.00 355.50 340.15 342.70 342.70 1,172,264
Mar 18, 2024 353.40 363.00 349.25 350.80 350.80 1,675,807
Mar 15, 2024 344.00 355.65 334.65 350.55 350.55 2,222,615
Mar 14, 2024 324.00 357.00 323.15 346.60 346.60 4,057,433
Mar 13, 2024 364.00 369.45 316.80 323.80 323.80 3,557,115
Mar 12, 2024 383.65 385.85 358.30 362.00 362.00 2,205,308
Mar 11, 2024 395.90 397.50 380.10 383.95 383.95 1,006,833
Mar 7, 2024 396.00 404.95 385.25 396.10 396.10 1,413,684
Mar 6, 2024 393.00 409.00 380.00 396.70 396.70 3,458,212
Mar 5, 2024 398.70 400.85 393.25 394.50 394.50 721,388
Mar 4, 2024 392.00 404.40 392.00 396.90 396.90 1,753,571
Mar 1, 2024 392.20 403.90 392.05 398.25 398.25 1,174,184
Feb 29, 2024 390.45 396.00 382.80 389.90 389.90 1,240,085
Feb 28, 2024 402.00 406.70 390.00 391.40 391.40 1,445,705
Feb 27, 2024 404.00 413.00 399.05 402.00 402.00 1,528,795
Feb 26, 2024 410.00 414.90 402.95 404.40 404.40 1,245,336
Feb 23, 2024 415.25 419.80 411.00 414.50 414.50 1,634,815
Feb 22, 2024 403.00 420.90 391.85 415.55 415.55 3,169,660
Feb 21, 2024 411.00 413.90 398.05 401.25 401.25 1,312,646
Feb 20, 2024 410.00 417.85 403.65 411.00 411.00 1,760,192
Feb 19, 2024 409.55 419.40 397.85 408.20 408.20 3,215,993
Feb 16, 2024 420.45 420.45 406.15 407.80 407.80 1,952,386
Feb 15, 2024 407.20 423.45 406.25 417.85 417.85 3,027,600
Feb 14, 2024 394.90 407.90 387.00 406.20 406.20 3,164,478
Feb 13, 2024 384.95 401.00 373.00 398.60 398.60 5,047,553
Feb 12, 2024 412.00 425.90 362.55 374.45 374.45 6,897,223
Feb 9, 2024 482.45 482.60 414.25 429.75 429.75 6,314,045
Feb 8, 2024 486.00 493.75 473.00 480.35 480.35 2,604,090
Feb 7, 2024 498.30 502.90 478.90 482.50 482.50 3,111,504
Feb 6, 2024 494.00 504.00 484.10 495.60 495.60 3,965,032
Feb 5, 2024 477.30 506.00 476.25 489.45 489.45 12,695,652
Feb 2, 2024 455.75 484.40 455.00 472.70 472.70 6,427,405
Feb 1, 2024 455.95 462.95 448.40 453.15 453.15 1,616,284
Jan 31, 2024 454.80 461.00 452.15 458.00 458.00 1,946,720
Jan 30, 2024 465.00 466.40 449.25 451.20 451.20 2,000,205
Jan 29, 2024 460.00 472.55 456.55 464.05 464.05 2,419,054
Jan 25, 2024 458.40 462.80 454.25 457.75 457.75 1,730,375
Jan 24, 2024 440.15 462.45 432.85 458.40 458.40 3,266,554
Jan 23, 2024 480.00 481.70 420.00 440.15 440.15 3,762,330
Jan 19, 2024 458.85 477.50 457.50 473.20 473.20 3,980,629
Jan 18, 2024 463.15 465.45 441.25 456.60 456.60 2,805,327
Jan 17, 2024 462.65 469.15 455.40 463.45 463.45 2,551,196
Jan 16, 2024 463.95 477.30 454.00 465.90 465.90 5,077,699
Jan 15, 2024 470.40 472.10 453.60 461.65 461.65 2,918,894
Jan 12, 2024 470.00 473.75 465.60 467.70 467.70 2,232,857
Jan 11, 2024 480.60 484.70 463.05 466.85 466.85 4,518,847
Jan 10, 2024 481.80 486.50 475.00 480.60 480.60 4,966,901
Jan 9, 2024 465.00 502.90 465.00 478.90 478.90 20,523,197
Jan 8, 2024 452.20 464.20 448.60 451.75 451.75 6,089,195
Jan 5, 2024 451.00 461.35 441.30 450.05 450.05 10,605,503
Jan 4, 2024 434.95 445.00 433.50 439.00 439.00 5,650,960
Jan 3, 2024 435.80 445.00 430.05 432.35 432.35 6,910,138
Jan 2, 2024 435.50 447.00 422.35 433.60 433.60 9,875,294
Jan 1, 2024 409.45 439.95 407.90 432.75 432.75 15,590,376
Dec 29, 2023 410.75 414.25 405.00 407.00 407.00 2,641,585
Dec 28, 2023 411.70 420.00 408.00 409.90 409.90 4,058,354
Dec 27, 2023 415.50 427.40 407.35 409.70 409.70 4,420,928
Dec 26, 2023 408.00 416.45 404.40 411.40 411.40 2,755,320
Dec 22, 2023 410.00 415.50 401.85 407.60 407.60 2,578,264
Dec 21, 2023 388.90 406.90 382.00 404.45 404.45 4,161,808
Dec 20, 2023 416.00 422.00 376.10 388.70 388.70 5,427,788
Dec 19, 2023 405.00 423.90 404.50 412.95 412.95 7,180,543
Dec 18, 2023 407.95 409.80 401.05 403.95 403.95 1,815,781
Dec 15, 2023 412.85 414.90 403.00 405.80 405.80 2,364,366
Dec 14, 2023 419.50 422.75 408.00 411.05 411.05 3,209,423
Dec 13, 2023 404.00 424.40 404.00 415.10 415.10 8,807,870
Dec 12, 2023 407.00 416.00 396.20 401.20 401.20 3,779,111
Dec 11, 2023 417.85 423.60 404.40 406.60 406.60 3,447,309
Dec 8, 2023 424.25 439.95 410.55 416.20 416.20 8,242,794
Dec 7, 2023 434.20 435.65 420.05 422.40 422.40 3,160,770
Dec 6, 2023 429.90 439.90 421.15 433.55 433.55 4,869,967
Dec 5, 2023 431.75 438.25 423.10 427.05 427.05 4,295,133
Dec 4, 2023 427.70 450.00 420.55 429.75 429.75 10,581,099
Dec 1, 2023 413.00 431.00 408.25 417.15 417.15 8,234,222
Nov 30, 2023 400.10 414.45 394.25 411.60 411.60 6,337,440
Nov 29, 2023 410.00 416.90 394.10 398.20 398.20 4,987,950
Nov 28, 2023 390.50 412.40 384.05 408.00 408.00 10,506,069
Nov 24, 2023 414.20 418.95 385.20 387.90 387.90 7,962,694
Nov 23, 2023 427.90 434.20 410.10 412.55 412.55 9,237,116
Nov 22, 2023 394.90 439.00 391.10 424.45 424.45 36,550,197
Nov 21, 2023 393.95 404.25 391.40 392.65 392.65 4,903,740
Nov 20, 2023 387.25 402.50 387.00 391.25 391.25 4,843,016
Nov 17, 2023 390.50 392.00 383.45 385.95 385.95 2,711,627
Nov 16, 2023 386.95 404.80 384.30 390.00 390.00 7,295,380
Nov 15, 2023 394.20 397.20 383.40 386.10 386.10 4,215,836
Nov 13, 2023 390.00 404.95 386.35 388.65 388.65 6,209,235
Nov 10, 2023 362.00 382.50 358.90 379.20 379.20 7,760,438
Nov 9, 2023 362.80 376.95 357.05 365.70 365.70 10,962,621
Nov 8, 2023 321.30 367.25 319.65 361.05 361.05 19,370,556
Nov 7, 2023 316.00 328.00 307.10 320.00 320.00 6,162,808
Nov 6, 2023 330.70 332.75 313.25 315.40 315.40 2,858,793
Nov 3, 2023 328.15 333.95 325.50 327.25 327.25 3,489,731
Nov 2, 2023 322.00 334.00 312.20 324.15 324.15 13,739,749
Nov 1, 2023 359.90 361.30 345.00 351.90 351.90 4,496,406
Oct 31, 2023 363.45 369.25 355.05 357.70 357.70 2,739,299
Oct 30, 2023 369.60 369.80 356.00 360.35 360.35 3,834,008
Oct 27, 2023 365.90 376.80 361.05 368.65 368.65 6,535,152
Oct 26, 2023 360.80 368.40 345.50 361.70 361.70 8,466,850
Oct 25, 2023 357.00 372.80 343.35 360.20 360.20 9,977,284
Oct 23, 2023 393.25 396.00 343.00 352.80 352.80 8,505,392
Oct 20, 2023 404.30 409.00 381.60 393.25 393.25 4,767,399
Oct 19, 2023 392.00 412.70 392.00 403.15 403.15 5,291,424
Oct 18, 2023 418.85 422.60 393.70 399.00 399.00 7,225,537
Oct 17, 2023 422.00 427.50 415.00 416.75 416.75 5,866,441
Oct 16, 2023 409.00 434.40 406.70 416.30 416.30 13,900,473
Oct 13, 2023 403.75 418.70 399.20 409.00 409.00 9,895,496
Oct 12, 2023 386.80 423.65 385.05 404.35 404.35 31,013,767
Oct 11, 2023 398.45 403.70 377.50 384.00 384.00 21,684,382
Oct 10, 2023 324.00 383.45 322.25 382.35 382.35 36,833,145
Oct 9, 2023 325.20 325.80 316.25 319.55 319.55 3,684,662
Oct 6, 2023 329.00 336.00 321.65 329.55 329.55 6,938,267
Oct 5, 2023 329.00 341.75 325.05 327.05 327.05 9,147,508
Oct 4, 2023 326.70 337.95 312.75 324.60 324.60 10,075,157
Oct 3, 2023 313.00 339.40 309.10 329.45 329.45 23,871,230
Sep 29, 2023 284.35 323.85 284.00 317.15 317.15 23,800,714
Sep 28, 2023 287.35 289.90 281.35 282.95 282.95 2,441,001
Sep 27, 2023 273.10 288.25 272.25 285.25 285.25 6,646,544
Sep 26, 2023 269.00 277.70 268.25 274.30 274.30 2,984,364
Sep 25, 2023 269.00 270.50 263.30 268.00 268.00 3,475,698
Sep 22, 2023 11.45 Dividend
Sep 22, 2023 274.40 274.40 265.45 267.15 267.15 3,698,092
Sep 21, 2023 288.00 295.45 281.80 283.35 271.90 4,766,962
Sep 20, 2023 291.00 293.95 283.60 287.95 276.31 3,555,702
Sep 18, 2023 288.70 300.00 287.30 291.55 279.77 7,562,433
Sep 15, 2023 283.40 295.00 281.15 288.60 276.94 8,505,813
Sep 14, 2023 295.00 301.70 275.30 280.80 269.45 15,868,230
Sep 13, 2023 262.50 294.25 256.20 291.20 279.43 17,927,232
Sep 12, 2023 290.00 292.20 259.00 262.05 251.46 10,515,246
Sep 11, 2023 260.00 295.65 258.65 289.95 278.23 25,446,027
Sep 8, 2023 262.75 262.75 256.00 257.85 247.43 2,584,194
Sep 7, 2023 265.50 265.50 259.30 261.20 250.65 3,075,551
Sep 6, 2023 257.95 269.20 256.00 264.90 254.20 14,234,955
Sep 5, 2023 239.50 265.50 239.20 258.75 248.29 20,260,957
Sep 4, 2023 250.65 253.40 235.65 237.65 228.05 4,469,846
Sep 1, 2023 250.00 254.80 248.10 249.30 239.23 2,905,888
Aug 31, 2023 253.70 254.15 245.35 248.75 238.70 3,808,715
Aug 30, 2023 248.85 261.40 247.05 252.15 241.96 8,972,251
Aug 29, 2023 252.00 258.35 245.25 246.95 236.97 10,170,284
Aug 28, 2023 228.50 265.00 228.05 253.00 242.78 33,776,086
Aug 25, 2023 213.10 232.70 208.95 226.60 217.44 18,022,992
Aug 24, 2023 221.40 223.90 213.10 213.40 204.78 7,795,820
Aug 23, 2023 196.00 224.70 195.80 221.05 212.12 30,419,558
Aug 22, 2023 183.20 196.65 181.65 195.80 187.89 12,311,289
Aug 21, 2023 183.25 184.00 180.80 182.10 174.74 1,282,056
Aug 18, 2023 178.70 183.75 178.45 181.80 174.45 3,471,978
Aug 17, 2023 175.40 179.70 175.25 177.80 170.62 3,019,596
Aug 16, 2023 175.50 176.20 170.00 174.05 167.02 1,325,982
Aug 14, 2023 177.30 178.80 173.75 175.90 168.79 1,013,775
Aug 11, 2023 172.00 178.40 172.00 177.25 170.09 3,566,532
Aug 10, 2023 171.00 173.05 168.65 169.95 163.08 714,661
Aug 9, 2023 171.00 173.40 170.10 170.70 163.80 965,662
Aug 8, 2023 169.00 172.30 167.75 170.55 163.66 1,149,050
Aug 7, 2023 172.00 172.00 167.90 168.15 161.36 778,161
Aug 4, 2023 172.90 173.90 170.00 170.35 163.47 979,326
Aug 3, 2023 167.00 172.80 167.00 171.55 164.62 1,606,727
Aug 2, 2023 169.00 173.80 167.50 168.55 161.74 2,574,431
Aug 1, 2023 182.90 185.95 168.70 171.45 164.52 7,725,065
Jul 31, 2023 180.10 183.50 178.50 181.65 174.31 2,404,780
Jul 28, 2023 180.00 180.80 176.55 178.45 171.24 1,538,277
Jul 27, 2023 181.50 184.90 177.90 178.70 171.48 1,787,261
Jul 26, 2023 182.15 183.70 179.50 180.30 173.01 1,284,650
Jul 25, 2023 185.55 187.90 181.25 182.05 174.69 1,680,059
Jul 24, 2023 184.45 187.60 183.10 185.35 177.86 3,589,231
Jul 21, 2023 177.40 185.00 175.50 184.05 176.61 4,345,750
Jul 20, 2023 178.70 181.50 178.00 178.50 171.29 2,202,497
Jul 19, 2023 179.15 180.50 177.00 177.95 170.76 1,423,972
Jul 18, 2023 179.15 180.80 174.90 177.55 170.38 2,783,369
Jul 17, 2023 176.20 179.50 174.60 178.40 171.19 4,015,595
Jul 14, 2023 169.55 175.00 168.60 174.35 167.30 2,749,454
Jul 13, 2023 172.25 173.90 168.50 169.55 162.70 2,459,050
Jul 12, 2023 168.20 172.30 167.50 170.85 163.95 2,886,942
Jul 11, 2023 167.50 169.90 167.00 167.75 160.97 1,070,412
Jul 10, 2023 167.00 168.30 165.15 167.20 160.44 975,657
Jul 7, 2023 168.40 169.05 165.05 166.30 159.58 1,157,040
Jul 6, 2023 169.00 170.95 167.65 168.15 161.36 1,192,052
Jul 5, 2023 165.45 170.90 165.10 169.35 162.51 1,738,361
Jul 4, 2023 167.40 167.50 164.10 165.40 158.72 789,736
Jul 3, 2023 166.00 169.20 164.50 166.90 160.16 1,173,960
Jun 30, 2023 165.90 167.90 164.40 165.45 158.76 1,067,269
Jun 28, 2023 166.90 166.90 164.30 165.20 158.52 768,497
Jun 27, 2023 165.15 167.95 165.15 166.20 159.48 742,030
Jun 26, 2023 168.55 168.55 163.60 165.15 158.48 875,480
Jun 23, 2023 167.55 168.70 164.75 167.70 160.92 1,056,916
Jun 22, 2023 172.90 174.40 165.70 167.20 160.44 3,435,318
Jun 21, 2023 165.00 173.50 164.55 170.90 163.99 7,992,134
Jun 20, 2023 160.00 162.35 159.65 161.50 154.97 563,147
Jun 19, 2023 161.10 162.10 160.00 160.65 154.16 504,503
Jun 16, 2023 161.65 162.40 160.65 161.10 154.59 654,286
Jun 15, 2023 159.50 162.55 159.30 160.80 154.30 971,548
Jun 14, 2023 160.40 162.55 158.40 159.25 152.81 1,542,635
Jun 13, 2023 163.65 164.80 158.60 159.65 153.20 1,452,622
Jun 12, 2023 164.70 165.05 162.20 163.10 156.51 859,998
Jun 9, 2023 165.70 165.70 163.15 164.00 157.37 512,398
Jun 8, 2023 166.00 167.50 164.20 164.95 158.28 1,022,381
Jun 7, 2023 170.45 170.65 165.50 165.75 159.05 1,753,180
Jun 6, 2023 170.00 172.35 168.85 169.90 163.03 830,343
Jun 5, 2023 168.05 174.75 167.70 170.10 163.23 2,846,803
Jun 2, 2023 170.00 170.50 166.20 167.25 160.49 998,644
Jun 1, 2023 168.40 170.70 168.00 169.70 162.84 1,471,861
May 31, 2023 170.00 172.50 166.55 167.75 160.97 3,514,434
May 30, 2023 166.90 167.00 162.60 163.45 156.85 1,151,180
May 29, 2023 168.00 170.50 165.30 166.20 159.48 1,298,438
May 26, 2023 165.45 169.70 163.25 167.10 160.35 2,339,638
May 25, 2023 163.65 165.70 161.60 164.85 158.19 936,423
May 24, 2023 164.70 166.90 163.00 163.65 157.04 890,544
May 23, 2023 163.30 166.85 162.55 164.10 157.47 1,771,908
May 22, 2023 165.85 165.85 161.85 162.70 156.13 1,471,637
May 19, 2023 166.00 167.55 160.65 164.90 158.24 2,688,267
May 18, 2023 168.30 171.80 164.15 165.60 158.91 6,726,729
May 17, 2023 154.45 168.35 152.80 167.30 160.54 8,230,287
May 16, 2023 155.85 158.55 153.55 154.45 148.21 807,840
May 15, 2023 155.10 157.35 154.35 155.45 149.17 771,392
May 12, 2023 157.80 159.30 155.05 155.70 149.41 1,273,119
May 11, 2023 153.35 160.20 153.35 158.05 151.66 3,028,558
May 10, 2023 152.00 155.20 150.80 153.35 147.15 921,311
May 9, 2023 154.50 155.35 150.65 151.55 145.43 1,153,810
May 8, 2023 150.10 158.50 149.65 154.25 148.02 2,318,116
May 5, 2023 152.85 152.85 148.20 149.30 143.27 1,195,853
May 4, 2023 155.20 156.70 152.20 152.85 146.67 1,882,176
May 3, 2023 157.60 158.20 153.30 154.45 148.21 1,828,884
May 2, 2023 160.10 160.60 156.80 158.25 151.86 2,377,604
Apr 28, 2023 152.10 161.20 152.00 156.55 150.22 5,726,706
Apr 27, 2023 161.80 161.80 150.45 151.90 145.76 8,218,769
Apr 26, 2023 141.00 159.70 141.00 159.70 153.25 19,861,450

Related Tickers

GMRP&UI.NS GMR Power And Urban Infra Limited
69.05
-0.65%
 
ADANIENT.NS Adani Enterprises Limited
3,080.40
-1.12%
 
COALINDIA.BO Coal India Limited
455.55
+0.62%
 
COALINDIA.NS Coal India Limited
455.80
+0.74%
 
ANMOL.NS Anmol India Limited
40.10
-5.20%
 
GMRP&UI.BO GMR Power And Urban Infra Limited
69.08
-0.78%
 
REFEX.NS Refex Industries Limited
168.05
+5.00%