Skip to main content
Gujarat Mineral Development Corporation Limited (BOM:532181)
India flag India · Delayed Price · Currency is INR
530.35
-16.40 (-3.00%)
At close: Mar 9, 2026

BOM:532181 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026545.50556.00544.85546.75546.750.36%147,285
Mar 5, 2026539.85556.00538.85544.80544.802.84%117,136
Mar 4, 2026547.95547.95522.35529.75529.75-4.01%240,918
Mar 2, 2026536.05569.05536.05551.90551.90-3.12%249,206
Feb 27, 2026582.95582.95564.60569.65569.65-1.17%168,320
Feb 26, 2026567.00579.00562.85576.40576.402.10%117,372
Feb 25, 2026566.75576.80561.80564.55564.550.63%159,751
Feb 24, 2026560.55568.15552.90561.00561.00-0.56%84,333
Feb 23, 2026571.35576.90561.00564.15564.15-0.65%185,874
Feb 20, 2026558.95585.15555.60567.85567.851.34%182,429
Feb 19, 2026576.00582.30555.75560.35560.35-2.85%234,279
Feb 18, 2026544.90580.80544.90576.80576.806.43%334,437
Feb 17, 2026557.85563.65536.65541.95541.95-3.88%326,985
Feb 16, 2026569.95569.95556.90563.80563.80-1.29%255,253
Feb 13, 2026587.10587.10565.50571.15571.15-3.38%130,894
Feb 12, 2026598.00604.85588.00591.15591.15-0.55%248,650
Feb 11, 2026608.20610.50582.15594.40594.40-1.77%282,290
Feb 10, 2026627.90639.00603.70605.10605.10-2.92%437,119
Feb 9, 2026604.15640.45604.00623.30623.303.89%518,330
Feb 6, 2026611.00615.50594.00599.95599.95-2.31%356,878
Feb 5, 2026611.90626.95604.45614.15614.15-0.05%382,252
Feb 4, 2026590.00620.00587.00614.45614.454.05%586,203
Feb 3, 2026602.05602.10582.95590.55590.552.36%334,109
Feb 2, 2026577.60583.95557.70576.95576.95-0.11%345,242
Feb 1, 2026556.15618.00556.10577.60577.60-0.05%966,220
Jan 30, 2026601.10608.00571.95577.90577.90-6.51%469,667
Jan 29, 2026563.00624.00559.05618.15618.1510.61%1,107,846
Jan 28, 2026532.00564.70529.65558.85558.855.51%343,160
Jan 27, 2026521.95533.00512.80529.65529.651.89%274,814
Jan 23, 2026540.15547.00515.65519.85519.85-3.61%180,123
Jan 22, 2026543.95549.05533.00539.30539.300.45%160,493
Jan 21, 2026540.85547.00528.50536.90536.90-0.73%355,050
Jan 20, 2026550.00565.60531.45540.85540.850.39%551,513
Jan 19, 2026555.50555.95537.00538.75538.75-3.19%197,875
Jan 16, 2026573.35578.35554.20556.50556.50-2.74%122,565
Jan 14, 2026570.40582.95568.30572.15572.150.32%212,947
Jan 13, 2026574.00584.00561.30570.30570.301.13%430,002
Jan 12, 2026553.35568.75534.75563.95563.952.16%627,479
Jan 9, 2026561.90576.55549.15552.00552.00-2.82%421,935
Jan 8, 2026611.95612.00565.00568.00568.00-6.40%461,648
Jan 7, 2026612.55629.20602.75606.85606.85-0.91%469,512
Jan 6, 2026613.80631.25609.40612.45612.450.51%549,196
Jan 5, 2026620.20632.45607.00609.35609.35-1.66%446,512
Jan 2, 2026600.10628.00599.10619.65619.653.39%490,281
Jan 1, 2026598.85609.50594.50599.35599.350.08%247,890
Dec 31, 2025595.65619.90589.90598.85598.850.52%627,150
Dec 30, 2025592.90599.75573.45595.75595.75-0.21%457,915
Dec 29, 2025589.90617.90584.45597.00597.001.26%1,228,912
Dec 26, 2025549.70611.00541.15589.60589.608.05%2,052,942
Dec 24, 2025530.00557.50528.35545.65545.653.28%528,951
Dec 23, 2025516.95543.60516.00528.30528.302.21%391,444
Dec 22, 2025519.40525.50515.15516.90516.900.05%103,783
Dec 19, 2025519.50531.00511.65516.65516.650.30%192,693
Dec 18, 2025503.00517.60498.55515.10515.102.49%196,015
Dec 17, 2025520.15528.55498.85502.60502.60-3.56%113,087
Dec 16, 2025532.80534.40519.35521.15521.15-2.73%92,289
Dec 15, 2025519.55537.95514.25535.75535.753.04%318,093
Dec 12, 2025501.05529.90499.10519.95519.955.22%579,689
Dec 11, 2025482.45509.20478.45494.15494.151.49%164,702
Dec 10, 2025493.35499.70481.40486.90486.90-0.73%127,611
Dec 9, 2025491.00495.15473.70490.50490.500.19%195,756
Dec 8, 2025513.90515.00487.90489.55489.55-4.73%146,527
Dec 5, 2025529.90529.90511.80513.85513.85-2.96%133,429
Dec 4, 2025520.90540.30520.00529.50529.501.59%215,226
Dec 3, 2025541.95542.55520.00521.20521.20-3.53%74,668
Dec 2, 2025551.95555.00539.20540.25540.25-2.01%111,739
Dec 1, 2025542.55563.90541.10551.35551.352.22%415,069
Nov 28, 2025555.00556.10537.00539.35539.35-2.39%534,941
Nov 27, 2025547.45575.65538.00552.55552.554.76%3,681,003
Nov 26, 2025492.95534.65487.90527.45527.458.28%512,582
Nov 25, 2025472.25490.00466.00487.10487.103.88%199,800
Nov 24, 2025485.30492.55464.45468.90468.90-4.27%256,665
Nov 21, 2025510.00511.80484.40489.80489.80-4.02%433,225
Nov 20, 2025517.45528.15506.00510.30510.30-0.87%155,265
Nov 19, 2025542.95542.95512.45514.80514.80-5.19%211,936
Nov 18, 2025567.50567.95538.25543.00543.00-3.68%350,123
Nov 17, 2025565.50577.45562.00563.75563.75-0.68%219,550
Nov 14, 2025589.55596.55556.55567.60567.60-3.75%399,346
Nov 13, 2025594.00604.00585.80589.70589.70-0.70%62,958
Nov 12, 2025601.05606.75591.70593.85593.85-0.99%54,292
Nov 11, 2025599.75602.35589.55599.80599.80-163,819
Nov 10, 2025600.30618.55596.25599.80599.80-0.07%179,287
Nov 7, 2025560.40605.00560.40600.20600.205.98%213,262
Nov 6, 2025586.50586.70564.40566.35566.35-3.57%111,453
Nov 4, 2025605.45605.45581.00587.30587.30-2.18%103,872
Nov 3, 2025594.55609.50592.55600.40600.400.99%297,758
Oct 31, 2025595.45609.80590.60594.50594.50-0.24%274,242
Oct 30, 2025591.50605.00585.25595.95595.950.83%212,846
Oct 29, 2025579.00606.30578.00591.05591.052.21%187,882
Oct 28, 2025579.30594.45575.85578.25578.250.11%133,429
Oct 27, 2025588.50588.50576.00577.60577.60-1.57%148,733
Oct 24, 2025579.75597.90576.00586.80586.801.01%177,733
Oct 23, 2025588.65589.35572.70580.95580.95-0.65%143,895
Oct 21, 2025583.90588.60581.55584.75584.751.12%64,864
Oct 20, 2025570.40584.00558.55578.25578.251.89%350,745
Oct 17, 2025591.80592.50564.05567.50567.50-3.92%287,880
Oct 16, 2025607.30609.40585.80590.65590.65-1.81%88,795
Oct 15, 2025593.25608.60588.40601.55601.552.30%169,033
Oct 14, 2025598.00611.15583.75588.05588.05-1.45%190,495
Oct 13, 2025607.55610.00592.85596.70596.70-1.44%215,173