NSE: GMDCLTD | Series: EQ
-
LTP
287.75
8.60 (3.08 %) -
Open
274.10
275.50 -
High
289.85
282.20 -
Low
274.10
267.65 -
Close
288.25
279.15 -
52W High
377.45
07 Nov, 2024 -
52W Low
226.59
03 Mar, 2025
Upper Circuit: 334.98
Lower Circuit: 223.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 274.10 | 289.85 | 274.10 | 287.75 | 288.25 | 9.10 | 3.26 | 377.45 | 226.59 | 1,460,311 | 41.55 Crore | 32,170 |
| 02 Apr, 2025 | 275.50 | 282.20 | 267.65 | 278.75 | 279.15 | 4.80 | 1.75 | 377.45 | 226.59 | 1,143,074 | 31.62 Crore | 27,184 |
| 01 Apr, 2025 | 266.50 | 275.65 | 265.85 | 274.00 | 274.35 | 9.13 | 3.44 | 377.45 | 226.59 | 1,115,119 | 30.32 Crore | 26,097 |
| 28 Mar, 2025 | 266.90 | 272.40 | 264.10 | 264.49 | 265.22 | -0.68 | -0.26 | 377.45 | 226.59 | 1,222,874 | 32.90 Crore | 24,688 |
| 27 Mar, 2025 | 259.90 | 267.85 | 259.10 | 266.30 | 265.90 | 5.17 | 1.98 | 377.45 | 226.59 | 1,528,298 | 40.36 Crore | 35,310 |
| 26 Mar, 2025 | 266.99 | 270.00 | 258.20 | 259.85 | 260.73 | -4.90 | -1.84 | 377.45 | 226.59 | 1,116,600 | 29.65 Crore | 26,871 |
| 25 Mar, 2025 | 276.90 | 278.76 | 265.00 | 265.23 | 265.63 | -9.24 | -3.36 | 377.45 | 226.59 | 954,328 | 25.80 Crore | 24,073 |
| 24 Mar, 2025 | 271.68 | 279.99 | 269.80 | 274.50 | 274.87 | 3.16 | 1.16 | 377.45 | 226.59 | 1,634,596 | 45.03 Crore | 36,052 |
| 21 Mar, 2025 | 267.00 | 279.40 | 266.30 | 272.17 | 271.71 | 4.36 | 1.63 | 377.45 | 226.59 | 1,988,635 | 54.49 Crore | 33,658 |
| 20 Mar, 2025 | 267.00 | 274.00 | 264.38 | 266.39 | 267.35 | 3.77 | 1.43 | 377.45 | 226.59 | 1,437,497 | 38.64 Crore | 32,625 |
| 19 Mar, 2025 | 254.00 | 264.90 | 253.18 | 263.50 | 263.58 | 11.66 | 4.63 | 377.45 | 226.59 | 1,328,385 | 34.70 Crore | 33,230 |
| 18 Mar, 2025 | 250.00 | 253.44 | 247.48 | 252.17 | 251.92 | 5.30 | 2.15 | 377.45 | 226.59 | 908,499 | 22.88 Crore | 18,508 |
| 17 Mar, 2025 | 251.09 | 253.75 | 245.05 | 246.10 | 246.62 | -3.51 | -1.4 | 377.45 | 226.59 | 707,064 | 17.66 Crore | 18,041 |
| 13 Mar, 2025 | 252.95 | 255.35 | 249.10 | 250.35 | 250.13 | -1.39 | -0.55 | 377.45 | 226.59 | 681,634 | 17.19 Crore | 20,745 |
| 12 Mar, 2025 | 256.75 | 258.00 | 250.36 | 252.33 | 251.52 | -2.27 | -0.89 | 377.45 | 226.59 | 734,500 | 18.61 Crore | 19,833 |
| 11 Mar, 2025 | 251.87 | 255.80 | 248.29 | 255.15 | 253.79 | -0.88 | -0.35 | 377.45 | 226.59 | 652,678 | 16.48 Crore | 25,427 |
| 10 Mar, 2025 | 262.00 | 263.78 | 252.10 | 253.00 | 254.67 | -7.14 | -2.73 | 377.45 | 226.59 | 864,770 | 22.33 Crore | 26,770 |
| 07 Mar, 2025 | 259.00 | 264.90 | 258.05 | 261.40 | 261.81 | 4.28 | 1.66 | 377.45 | 226.59 | 956,579 | 25.09 Crore | 26,073 |
| 06 Mar, 2025 | 254.50 | 262.40 | 252.80 | 257.20 | 257.53 | 8.74 | 3.51 | 377.45 | 226.59 | 1,377,000 | 35.55 Crore | 44,100 |
| 05 Mar, 2025 | 240.20 | 250.88 | 240.14 | 249.00 | 248.79 | 7.31 | 3.03 | 377.45 | 226.59 | 981,631 | 24.40 Crore | 29,444 |
| 04 Mar, 2025 | 235.79 | 247.79 | 233.88 | 242.00 | 241.48 | 3.10 | 1.3 | 377.45 | 226.59 | 1,074,732 | 26.02 Crore | 28,317 |