GMDCLTD.NS Historical Prices | GUJARAT MIN. DEV. CORPN Stock

STI

1.77%

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)

-NSE

138.90 3.60(2.53%) 23 May 17:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	141.00	141.90	136.00	138.90	115,900	138.90
22 May 2013	146.35	146.35	141.00	142.50	50,300	142.50
21 May 2013	146.35	146.60	144.00	144.20	36,000	144.20
20 May 2013	148.20	148.20	145.00	145.70	34,900	145.70
17 May 2013	148.45	150.65	145.50	147.25	55,900	147.25
16 May 2013	151.95	151.95	147.10	148.15	370,000	148.15
15 May 2013	146.05	151.80	146.05	149.95	61,900	149.95
14 May 2013	149.05	153.70	145.50	147.55	39,200	147.55
13 May 2013	152.05	154.20	149.05	150.20	64,400	150.20
10 May 2013	153.70	154.80	152.00	152.30	18,900	152.30
9 May 2013	155.90	157.50	153.10	153.90	37,100	153.90
8 May 2013	154.50	156.90	153.60	155.10	188,800	155.10
7 May 2013	155.00	157.00	152.00	152.50	206,700	152.50
6 May 2013	151.85	155.80	151.00	154.50	338,200	154.50
3 May 2013	157.60	157.60	150.00	151.85	58,400	151.85
2 May 2013	157.90	159.40	153.45	157.25	137,900	157.25
1 May 2013	154.60	154.60	154.60	154.60	0	154.60
30 Apr 2013	153.00	156.90	152.10	154.60	54,100	154.60
29 Apr 2013	153.00	154.45	151.50	153.00	44,300	153.00
26 Apr 2013	152.25	155.05	150.80	152.60	569,700	152.60
25 Apr 2013	152.40	153.00	147.55	151.95	1,497,800	151.95
24 Apr 2013	148.90	148.90	148.90	148.90	0	148.90
23 Apr 2013	146.70	150.05	144.50	148.90	303,900	148.90
22 Apr 2013	146.10	151.00	143.75	144.75	143,300	144.75
19 Apr 2013	145.40	145.40	145.40	145.40	0	145.40
18 Apr 2013	149.00	149.00	142.20	145.40	136,400	145.40
17 Apr 2013	151.55	154.95	147.00	147.75	130,700	147.75
16 Apr 2013	150.90	155.95	149.25	151.55	50,900	151.55
15 Apr 2013	155.00	155.00	146.10	149.35	131,500	149.35
12 Apr 2013	159.00	159.00	152.65	153.80	138,900	153.80
11 Apr 2013	161.45	162.00	157.00	157.60	88,700	157.60
10 Apr 2013	157.50	162.00	154.50	159.05	101,200	159.05
9 Apr 2013	161.10	162.50	156.00	156.75	72,300	156.75
8 Apr 2013	162.75	163.75	160.00	160.90	22,100	160.90
5 Apr 2013	165.00	165.00	161.00	162.80	100,500	162.80
4 Apr 2013	169.90	170.00	165.00	165.00	36,600	165.00
3 Apr 2013	175.00	175.00	168.15	170.90	42,200	170.90
2 Apr 2013	175.00	178.00	170.35	173.00	75,200	173.00
1 Apr 2013	168.00	174.50	166.55	172.90	38,500	172.90
29 Mar 2013	167.00	167.00	167.00	167.00	0	167.00
28 Mar 2013	163.95	171.65	160.00	167.00	48,700	167.00
27 Mar 2013	164.10	164.10	164.10	164.10	0	164.10
26 Mar 2013	169.50	169.55	162.40	164.10	826,600	164.10
25 Mar 2013	171.50	173.95	165.35	169.40	98,600	169.40
22 Mar 2013	167.00	170.75	167.00	170.15	46,800	170.15
21 Mar 2013	168.30	170.85	166.75	168.65	18,700	168.65
20 Mar 2013	166.05	171.95	163.55	169.20	55,500	169.20
19 Mar 2013	166.95	167.90	162.00	166.65	60,900	166.65
18 Mar 2013	165.35	168.00	161.50	164.40	408,700	164.40
15 Mar 2013	172.30	173.50	161.20	165.45	104,500	165.45
14 Mar 2013	171.05	174.00	168.00	172.35	40,000	172.35
13 Mar 2013	171.70	173.25	170.00	170.95	32,000	170.95
12 Mar 2013	174.55	174.55	171.65	173.30	50,300	173.30
11 Mar 2013	178.80	181.15	174.00	174.30	86,100	174.30
8 Mar 2013	181.15	182.95	178.00	179.40	49,000	179.40
7 Mar 2013	181.25	185.95	180.10	182.00	54,000	182.00
6 Mar 2013	186.00	186.00	180.40	182.25	59,500	182.25
5 Mar 2013	184.55	187.95	181.20	184.15	118,900	184.15
4 Mar 2013	181.05	187.80	179.00	186.20	25,800	186.20
1 Mar 2013	187.95	187.95	182.60	184.30	16,500	184.30
28 Feb 2013	188.15	188.90	181.00	185.00	43,100	185.00
27 Feb 2013	186.00	190.00	182.30	188.30	45,200	188.30
26 Feb 2013	186.00	189.00	180.65	185.75	44,800	185.75
25 Feb 2013	191.85	193.30	185.05	186.05	225,400	186.05
22 Feb 2013	191.00	193.45	189.30	190.45	33,500	190.45
21 Feb 2013	192.20	192.20	189.30	190.00	481,400	190.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On GMDCLTD.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)