G M D C

Gujarat Mineral Development Corporation Ltd Historical Data

NSEBSE

₹560.9

(-2.73%)

Feb 19, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

19/01/2026

To Date

19/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jan-2026	550.4	565.95	531.05	541.15	1,22,190	5,10,46,72,986.6	10,98,906
21-Jan-2026	541.15	547.35	528.15	536.3	55,621	1,89,71,51,417.4	5,98,247
22-Jan-2026	543.05	548.8	532.55	539.25	32,406	1,01,44,45,075.55	4,50,729
23-Jan-2026	541.65	547	515.1	518.8	36,185	96,58,89,539.2	5,18,392
27-Jan-2026	521.05	533.3	513	529.15	57,108	1,38,10,23,608.35	5,40,913
28-Jan-2026	532.05	564.45	529.2	558.6	68,298	2,58,81,56,096.3	10,85,233
29-Jan-2026	564	624	559.45	618.35	1,68,879	8,34,93,34,137.6	27,87,992
30-Jan-2026	602.9	608	571.55	577.75	1,11,233	3,89,98,84,307.85	17,20,401
01-Feb-2026	560	618	556	577.5	1,89,629	5,59,82,74,451.3	11,71,830
02-Feb-2026	577.5	584	558	576.5	68,672	1,97,23,18,130.25	6,68,743
03-Feb-2026	602.35	602.9	583.05	590	51,257	1,74,69,16,565.85	8,55,706
04-Feb-2026	590.25	619.65	586	614.55	88,136	3,69,38,52,683.35	18,55,780
05-Feb-2026	610	627	603	613.85	1,04,853	4,49,96,70,519.9	14,31,055
06-Feb-2026	609	615.9	594.1	600.1	44,928	1,69,78,97,302	6,86,295
09-Feb-2026	605.4	641	603	623.3	1,39,084	6,78,20,05,334.75	35,68,248
10-Feb-2026	628	638.8	603.1	605.35	67,634	3,11,07,02,625.5	16,05,671
11-Feb-2026	609.8	609.9	582.3	594.2	56,508	2,31,44,76,928	11,75,675
12-Feb-2026	597	604.85	588.05	591.45	38,675	1,45,51,77,298.1	7,43,695
13-Feb-2026	587.15	587.15	564	571.1	42,652	1,25,44,04,306.65	8,48,670
16-Feb-2026	565.85	569	557	563.8	34,647	1,08,48,97,677.5	5,81,995
17-Feb-2026	556	563.6	536.6	541.95	63,216	2,08,03,97,117.3	13,52,702
18-Feb-2026	545.1	580.9	545.1	576.65	82,588	3,35,09,49,036.15	12,60,856

G M D C: Related NEWS

No Record Found

Invest wise with Expert advice