Gujarat Mineral Development Corp Ltd Stock Price (Quote)
₹392.25
+6.35 (+1.65%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹373.60 | ₹452.95 | Friday, 10th May 2024 GMDCLTD.NS stock ended at ₹392.25. This is 1.65% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 5.06% from a day low at ₹376.35 to a day high of ₹395.40. |
| 90 days | ₹316.80 | ₹452.95 | |
| 52 weeks | ₹152.80 | ₹506.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | ₹390.00 | ₹395.40 | ₹376.35 | ₹392.25 | 1 899 234 |
| May 09, 2024 | ₹401.05 | ₹409.75 | ₹382.00 | ₹385.90 | 1 843 981 |
| May 08, 2024 | ₹407.50 | ₹421.80 | ₹393.50 | ₹400.70 | 3 643 238 |
| May 07, 2024 | ₹428.50 | ₹431.70 | ₹403.05 | ₹407.45 | 3 234 376 |
| May 06, 2024 | ₹451.50 | ₹452.70 | ₹424.40 | ₹428.65 | 4 563 973 |
| May 03, 2024 | ₹422.50 | ₹452.95 | ₹419.75 | ₹448.65 | 11 625 917 |
| May 02, 2024 | ₹422.50 | ₹427.95 | ₹417.00 | ₹420.65 | 1 582 716 |
| May 01, 2024 | ₹420.10 | ₹420.10 | ₹420.10 | ₹420.10 | 0 |
| Apr 30, 2024 | ₹434.75 | ₹434.80 | ₹418.00 | ₹420.10 | 1 908 187 |
| Apr 29, 2024 | ₹438.30 | ₹443.60 | ₹430.10 | ₹432.55 | 2 085 386 |
| Apr 26, 2024 | ₹420.40 | ₹445.40 | ₹413.55 | ₹434.80 | 8 527 238 |
| Apr 25, 2024 | ₹417.25 | ₹426.85 | ₹412.00 | ₹418.30 | 3 581 718 |
| Apr 24, 2024 | ₹404.00 | ₹423.85 | ₹402.45 | ₹416.40 | 6 010 594 |
| Apr 23, 2024 | ₹392.55 | ₹407.70 | ₹389.10 | ₹402.35 | 2 932 036 |
| Apr 22, 2024 | ₹392.00 | ₹396.85 | ₹387.95 | ₹390.55 | 1 066 357 |
| Apr 19, 2024 | ₹379.80 | ₹391.35 | ₹373.60 | ₹387.95 | 1 815 259 |
| Apr 18, 2024 | ₹391.00 | ₹401.55 | ₹382.00 | ₹383.90 | 1 862 457 |
| Apr 16, 2024 | ₹389.00 | ₹398.30 | ₹386.35 | ₹388.00 | 1 861 428 |
| Apr 15, 2024 | ₹393.55 | ₹398.70 | ₹379.50 | ₹389.05 | 2 705 560 |
| Apr 12, 2024 | ₹409.95 | ₹416.50 | ₹401.35 | ₹403.90 | 2 398 729 |
| Apr 11, 2024 | ₹394.30 | ₹394.30 | ₹394.30 | ₹394.30 | 0 |
| Apr 10, 2024 | ₹399.80 | ₹424.00 | ₹399.80 | ₹410.00 | 12 472 237 |
| Apr 09, 2024 | ₹387.45 | ₹400.90 | ₹380.45 | ₹394.30 | 2 899 762 |
| Apr 08, 2024 | ₹390.50 | ₹393.80 | ₹383.00 | ₹385.55 | 882 205 |
| Apr 05, 2024 | ₹389.50 | ₹391.65 | ₹383.55 | ₹388.65 | 1 140 114 |
