Gujarat Mineral Development Corporation Limited (BOM:532181)
India
· Delayed Price · Currency is INR 714.20
+16.05 (2.30%)
At close: Apr 28, 2026
BOM:532181 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 702.95 | 753.40 | 698.55 | 714.20 | 714.20 | 2.30% | 654,887 |
| Apr 27, 2026 | 678.30 | 703.60 | 673.55 | 698.15 | 698.15 | 4.26% | 182,992 |
| Apr 24, 2026 | 686.80 | 690.45 | 654.05 | 669.60 | 669.60 | -1.92% | 207,051 |
| Apr 23, 2026 | 689.05 | 700.00 | 678.70 | 682.70 | 682.70 | -1.33% | 239,582 |
| Apr 22, 2026 | 688.05 | 701.00 | 685.15 | 691.90 | 691.90 | 0.35% | 283,465 |
| Apr 21, 2026 | 693.00 | 707.65 | 685.00 | 689.50 | 689.50 | -0.27% | 351,191 |
| Apr 20, 2026 | 731.85 | 732.95 | 689.00 | 691.40 | 691.40 | -5.73% | 542,702 |
| Apr 17, 2026 | 750.00 | 771.50 | 714.50 | 733.40 | 733.40 | -1.82% | 2,605,692 |
| Apr 16, 2026 | 629.35 | 747.00 | 624.50 | 747.00 | 747.00 | 20.00% | 3,837,779 |
| Apr 15, 2026 | 628.85 | 642.90 | 620.75 | 622.50 | 622.50 | 1.30% | 269,838 |
| Apr 13, 2026 | 597.00 | 624.95 | 589.80 | 614.50 | 614.50 | 1.96% | 226,279 |
| Apr 10, 2026 | 606.65 | 615.00 | 599.00 | 602.70 | 602.70 | -0.26% | 119,861 |
| Apr 9, 2026 | 604.75 | 613.15 | 597.00 | 604.25 | 604.25 | 0.70% | 128,590 |
| Apr 8, 2026 | 606.20 | 609.45 | 596.80 | 600.05 | 600.05 | 1.13% | 231,936 |
| Apr 7, 2026 | 597.00 | 612.00 | 590.50 | 593.35 | 593.35 | -0.64% | 243,237 |
| Apr 6, 2026 | 580.40 | 600.00 | 574.30 | 597.15 | 597.15 | 2.52% | 264,379 |
| Apr 2, 2026 | 574.95 | 585.00 | 565.65 | 582.45 | 582.45 | 0.37% | 138,248 |
| Apr 1, 2026 | 577.45 | 591.00 | 576.00 | 580.30 | 580.30 | 2.57% | 154,081 |
| Mar 30, 2026 | 556.25 | 579.30 | 548.65 | 565.75 | 565.75 | -0.22% | 359,118 |
| Mar 27, 2026 | 578.45 | 581.65 | 562.00 | 567.00 | 567.00 | -1.98% | 145,751 |
| Mar 25, 2026 | 584.95 | 590.25 | 576.00 | 578.45 | 578.45 | 0.86% | 153,203 |
| Mar 24, 2026 | 586.35 | 587.40 | 567.00 | 573.50 | 573.50 | 0.86% | 173,614 |
| Mar 23, 2026 | 574.80 | 586.15 | 561.60 | 568.60 | 568.60 | -1.00% | 527,023 |
| Mar 20, 2026 | 542.30 | 599.00 | 539.05 | 574.35 | 574.35 | 7.55% | 1,988,055 |
| Mar 19, 2026 | 550.80 | 557.30 | 531.80 | 534.05 | 534.05 | -4.50% | 103,646 |
| Mar 18, 2026 | 554.60 | 566.35 | 547.00 | 559.20 | 559.20 | 1.15% | 166,889 |
| Mar 17, 2026 | 540.70 | 559.75 | 535.60 | 552.85 | 552.85 | 3.94% | 186,983 |
| Mar 16, 2026 | 533.40 | 538.40 | 523.65 | 531.90 | 531.90 | 0.61% | 105,805 |
| Mar 13, 2026 | 547.25 | 556.70 | 527.15 | 528.70 | 528.70 | -4.82% | 111,481 |
| Mar 12, 2026 | 538.95 | 562.30 | 532.00 | 555.45 | 555.45 | 2.40% | 189,812 |
| Mar 11, 2026 | 548.85 | 564.30 | 541.00 | 542.45 | 542.45 | -0.87% | 125,093 |
| Mar 10, 2026 | 540.05 | 551.00 | 537.35 | 547.20 | 547.20 | 3.18% | 178,015 |
| Mar 9, 2026 | 535.00 | 538.25 | 523.75 | 530.35 | 530.35 | -3.00% | 167,255 |
| Mar 6, 2026 | 545.50 | 556.00 | 544.85 | 546.75 | 546.75 | 0.36% | 147,285 |
| Mar 5, 2026 | 539.85 | 556.00 | 538.85 | 544.80 | 544.80 | 2.84% | 117,136 |
| Mar 4, 2026 | 547.95 | 547.95 | 522.35 | 529.75 | 529.75 | -4.01% | 240,918 |
| Mar 2, 2026 | 536.05 | 569.05 | 536.05 | 551.90 | 551.90 | -3.12% | 249,206 |
| Feb 27, 2026 | 582.95 | 582.95 | 564.60 | 569.65 | 569.65 | -1.17% | 168,320 |
| Feb 26, 2026 | 567.00 | 579.00 | 562.85 | 576.40 | 576.40 | 2.10% | 117,372 |
| Feb 25, 2026 | 566.75 | 576.80 | 561.80 | 564.55 | 564.55 | 0.63% | 159,751 |
| Feb 24, 2026 | 560.55 | 568.15 | 552.90 | 561.00 | 561.00 | -0.56% | 84,333 |
| Feb 23, 2026 | 571.35 | 576.90 | 561.00 | 564.15 | 564.15 | -0.65% | 185,874 |
| Feb 20, 2026 | 558.95 | 585.15 | 555.60 | 567.85 | 567.85 | 1.34% | 182,429 |
| Feb 19, 2026 | 576.00 | 582.30 | 555.75 | 560.35 | 560.35 | -2.85% | 234,279 |
| Feb 18, 2026 | 544.90 | 580.80 | 544.90 | 576.80 | 576.80 | 6.43% | 334,437 |
| Feb 17, 2026 | 557.85 | 563.65 | 536.65 | 541.95 | 541.95 | -3.88% | 326,985 |
| Feb 16, 2026 | 569.95 | 569.95 | 556.90 | 563.80 | 563.80 | -1.29% | 255,253 |
| Feb 13, 2026 | 587.10 | 587.10 | 565.50 | 571.15 | 571.15 | -3.38% | 130,894 |
| Feb 12, 2026 | 598.00 | 604.85 | 588.00 | 591.15 | 591.15 | -0.55% | 248,650 |
| Feb 11, 2026 | 608.20 | 610.50 | 582.15 | 594.40 | 594.40 | -1.77% | 282,290 |
| Feb 10, 2026 | 627.90 | 639.00 | 603.70 | 605.10 | 605.10 | -2.92% | 437,119 |
| Feb 9, 2026 | 604.15 | 640.45 | 604.00 | 623.30 | 623.30 | 3.89% | 518,330 |
| Feb 6, 2026 | 611.00 | 615.50 | 594.00 | 599.95 | 599.95 | -2.31% | 356,878 |
| Feb 5, 2026 | 611.90 | 626.95 | 604.45 | 614.15 | 614.15 | -0.05% | 382,252 |
| Feb 4, 2026 | 590.00 | 620.00 | 587.00 | 614.45 | 614.45 | 4.05% | 586,203 |
| Feb 3, 2026 | 602.05 | 602.10 | 582.95 | 590.55 | 590.55 | 2.36% | 334,109 |
| Feb 2, 2026 | 577.60 | 583.95 | 557.70 | 576.95 | 576.95 | -0.11% | 345,242 |
| Feb 1, 2026 | 556.15 | 618.00 | 556.10 | 577.60 | 577.60 | -0.05% | 966,220 |
| Jan 30, 2026 | 601.10 | 608.00 | 571.95 | 577.90 | 577.90 | -6.51% | 469,667 |
| Jan 29, 2026 | 563.00 | 624.00 | 559.05 | 618.15 | 618.15 | 10.61% | 1,107,846 |
| Jan 28, 2026 | 532.00 | 564.70 | 529.65 | 558.85 | 558.85 | 5.51% | 343,160 |
| Jan 27, 2026 | 521.95 | 533.00 | 512.80 | 529.65 | 529.65 | 1.89% | 274,814 |
| Jan 23, 2026 | 540.15 | 547.00 | 515.65 | 519.85 | 519.85 | -3.61% | 180,123 |
| Jan 22, 2026 | 543.95 | 549.05 | 533.00 | 539.30 | 539.30 | 0.45% | 160,493 |
| Jan 21, 2026 | 540.85 | 547.00 | 528.50 | 536.90 | 536.90 | -0.73% | 355,050 |
| Jan 20, 2026 | 550.00 | 565.60 | 531.45 | 540.85 | 540.85 | 0.39% | 551,513 |
| Jan 19, 2026 | 555.50 | 555.95 | 537.00 | 538.75 | 538.75 | -3.19% | 197,875 |
| Jan 16, 2026 | 573.35 | 578.35 | 554.20 | 556.50 | 556.50 | -2.74% | 122,565 |
| Jan 14, 2026 | 570.40 | 582.95 | 568.30 | 572.15 | 572.15 | 0.32% | 212,947 |
| Jan 13, 2026 | 574.00 | 584.00 | 561.30 | 570.30 | 570.30 | 1.13% | 430,002 |
| Jan 12, 2026 | 553.35 | 568.75 | 534.75 | 563.95 | 563.95 | 2.16% | 627,479 |
| Jan 9, 2026 | 561.90 | 576.55 | 549.15 | 552.00 | 552.00 | -2.82% | 421,935 |
| Jan 8, 2026 | 611.95 | 612.00 | 565.00 | 568.00 | 568.00 | -6.40% | 461,648 |
| Jan 7, 2026 | 612.55 | 629.20 | 602.75 | 606.85 | 606.85 | -0.91% | 469,512 |
| Jan 6, 2026 | 613.80 | 631.25 | 609.40 | 612.45 | 612.45 | 0.51% | 549,196 |
| Jan 5, 2026 | 620.20 | 632.45 | 607.00 | 609.35 | 609.35 | -1.66% | 446,512 |
| Jan 2, 2026 | 600.10 | 628.00 | 599.10 | 619.65 | 619.65 | 3.39% | 490,281 |
| Jan 1, 2026 | 598.85 | 609.50 | 594.50 | 599.35 | 599.35 | 0.08% | 247,890 |
| Dec 31, 2025 | 595.65 | 619.90 | 589.90 | 598.85 | 598.85 | 0.52% | 627,150 |
| Dec 30, 2025 | 592.90 | 599.75 | 573.45 | 595.75 | 595.75 | -0.21% | 457,915 |
| Dec 29, 2025 | 589.90 | 617.90 | 584.45 | 597.00 | 597.00 | 1.26% | 1,228,912 |
| Dec 26, 2025 | 549.70 | 611.00 | 541.15 | 589.60 | 589.60 | 8.05% | 2,052,942 |
| Dec 24, 2025 | 530.00 | 557.50 | 528.35 | 545.65 | 545.65 | 3.28% | 528,951 |
| Dec 23, 2025 | 516.95 | 543.60 | 516.00 | 528.30 | 528.30 | 2.21% | 391,444 |
| Dec 22, 2025 | 519.40 | 525.50 | 515.15 | 516.90 | 516.90 | 0.05% | 103,783 |
| Dec 19, 2025 | 519.50 | 531.00 | 511.65 | 516.65 | 516.65 | 0.30% | 192,693 |
| Dec 18, 2025 | 503.00 | 517.60 | 498.55 | 515.10 | 515.10 | 2.49% | 196,015 |
| Dec 17, 2025 | 520.15 | 528.55 | 498.85 | 502.60 | 502.60 | -3.56% | 113,087 |
| Dec 16, 2025 | 532.80 | 534.40 | 519.35 | 521.15 | 521.15 | -2.73% | 92,289 |
| Dec 15, 2025 | 519.55 | 537.95 | 514.25 | 535.75 | 535.75 | 3.04% | 318,093 |
| Dec 12, 2025 | 501.05 | 529.90 | 499.10 | 519.95 | 519.95 | 5.22% | 579,689 |
| Dec 11, 2025 | 482.45 | 509.20 | 478.45 | 494.15 | 494.15 | 1.49% | 164,702 |
| Dec 10, 2025 | 493.35 | 499.70 | 481.40 | 486.90 | 486.90 | -0.73% | 127,611 |
| Dec 9, 2025 | 491.00 | 495.15 | 473.70 | 490.50 | 490.50 | 0.19% | 195,756 |
| Dec 8, 2025 | 513.90 | 515.00 | 487.90 | 489.55 | 489.55 | -4.73% | 146,527 |
| Dec 5, 2025 | 529.90 | 529.90 | 511.80 | 513.85 | 513.85 | -2.96% | 133,429 |
| Dec 4, 2025 | 520.90 | 540.30 | 520.00 | 529.50 | 529.50 | 1.59% | 215,226 |
| Dec 3, 2025 | 541.95 | 542.55 | 520.00 | 521.20 | 521.20 | -3.53% | 74,668 |
| Dec 2, 2025 | 551.95 | 555.00 | 539.20 | 540.25 | 540.25 | -2.01% | 111,739 |
| Dec 1, 2025 | 542.55 | 563.90 | 541.10 | 551.35 | 551.35 | 2.22% | 415,069 |