GMDCLTD.NS(GMDCLTD.NS)
GMDCLTD.NS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $594.00 | $594.00 | $580.30 | $582.80 | 980,159 |
| 8/6/2026 | $585.00 | $603.65 | $581.35 | $596.75 | 4.41M |
| 8/5/2026 | $558.00 | $583.35 | $558.00 | $579.90 | 2.37M |
| 8/4/2026 | $561.25 | $575.00 | $554.00 | $556.00 | 1.51M |
| 8/3/2026 | $562.00 | $569.00 | $558.25 | $561.00 | 769,292 |
| 7/31/2026 | $564.40 | $578.45 | $548.10 | $564.25 | 2.87M |
| 7/30/2026 | $576.00 | $579.70 | $558.00 | $559.65 | 841,124 |
| 7/29/2026 | $554.70 | $576.90 | $554.70 | $574.25 | 1.12M |
| 7/28/2026 | $560.20 | $563.80 | $552.00 | $553.80 | 375,052 |
| 7/27/2026 | $565.00 | $568.00 | $560.10 | $562.15 | 472,075 |
| 7/24/2026 | $558.00 | $564.90 | $551.00 | $562.55 | 664,245 |
| 7/23/2026 | $557.00 | $573.80 | $556.60 | $562.95 | 879,564 |
| 7/22/2026 | $580.30 | $582.40 | $558.10 | $560.25 | 798,852 |
| 7/21/2026 | $575.85 | $587.20 | $575.85 | $580.30 | 613,543 |
| 7/20/2026 | $578.50 | $588.00 | $573.60 | $577.35 | 516,862 |
| 7/17/2026 | $586.55 | $588.40 | $579.60 | $581.50 | 495,910 |
| 7/16/2026 | $598.00 | $600.50 | $584.85 | $586.65 | 681,936 |
| 7/15/2026 | $588.00 | $602.80 | $588.00 | $596.10 | 1.25M |
| 7/14/2026 | $587.00 | $598.90 | $584.55 | $586.00 | 731,862 |
| 7/13/2026 | $584.00 | $596.10 | $581.35 | $589.55 | 713,078 |
| 7/10/2026 | $590.00 | $603.05 | $587.20 | $589.75 | 927,409 |
| 7/9/2026 | $585.00 | $596.75 | $579.75 | $586.10 | 892,071 |
| 7/8/2026 | $582.25 | $611.00 | $580.50 | $583.55 | 2.29M |
| 7/7/2026 | $597.85 | $599.10 | $585.00 | $586.30 | 627,627 |
| 7/6/2026 | $603.10 | $604.75 | $595.00 | $598.05 | 591,986 |
| 7/3/2026 | $612.00 | $621.40 | $600.00 | $603.10 | 970,906 |
| 7/2/2026 | $613.00 | $618.10 | $604.60 | $608.85 | 1.63M |
| 7/1/2026 | $582.00 | $612.80 | $579.60 | $610.65 | 3.42M |
| 6/30/2026 | $580.40 | $587.30 | $571.75 | $583.95 | 1.01M |
| 6/29/2026 | $584.55 | $593.85 | $576.30 | $578.40 | 1.02M |
| 6/25/2026 | $597.00 | $598.75 | $583.65 | $586.30 | 742,396 |
| 6/24/2026 | $601.40 | $603.70 | $592.00 | $597.00 | 743,757 |
| 6/23/2026 | $615.00 | $616.55 | $600.00 | $601.40 | 895,453 |
| 6/22/2026 | $614.25 | $623.80 | $613.20 | $615.00 | 929,294 |
| 6/19/2026 | $615.00 | $619.80 | $610.55 | $612.90 | 792,372 |
| 6/18/2026 | $623.00 | $628.45 | $615.05 | $619.05 | 1.11M |
| 6/17/2026 | $622.00 | $631.90 | $614.40 | $620.55 | 1.84M |
| 6/16/2026 | $609.60 | $621.25 | $604.00 | $619.35 | 1.42M |
| 6/15/2026 | $622.20 | $624.40 | $605.00 | $607.20 | 1.62M |
| 6/12/2026 | $601.00 | $614.50 | $596.35 | $612.30 | 1.93M |
| 6/11/2026 | $600.90 | $606.90 | $585.55 | $588.75 | 1.75M |
| 6/10/2026 | $630.00 | $630.45 | $602.00 | $604.30 | 1.92M |
| 6/9/2026 | $610.95 | $629.90 | $608.75 | $627.80 | 1.70M |
| 6/8/2026 | $649.95 | $651.25 | $595.20 | $609.65 | 3.12M |
| 6/5/2026 | $680.00 | $680.00 | $656.05 | $657.75 | 1.62M |
| 6/4/2026 | $668.00 | $684.20 | $667.90 | $676.85 | 1.78M |
| 6/3/2026 | $670.00 | $675.65 | $652.05 | $666.85 | 1.58M |
| 6/2/2026 | $664.05 | $678.70 | $654.00 | $668.40 | 2.00M |
| 6/1/2026 | $670.95 | $690.25 | $665.05 | $668.15 | 2.20M |
| 5/29/2026 | $704.70 | $704.95 | $660.05 | $670.00 | 2.08M |
| 5/27/2026 | $697.75 | $708.20 | $695.55 | $699.10 | 3.55M |
| 5/26/2026 | $655.00 | $698.20 | $652.60 | $693.15 | 9.11M |
| 5/25/2026 | $657.10 | $664.95 | $652.10 | $655.55 | 1.01M |
| 5/22/2026 | $654.05 | $663.90 | $648.70 | $651.50 | 1.25M |
| 5/21/2026 | $648.20 | $668.75 | $647.05 | $652.20 | 2.30M |
| 5/20/2026 | $638.60 | $645.40 | $631.10 | $642.80 | 892,708 |
| 5/19/2026 | $637.00 | $647.50 | $633.00 | $643.85 | 1.54M |
| 5/18/2026 | $648.00 | $648.00 | $625.00 | $632.80 | 1.95M |
| 5/15/2026 | $658.70 | $674.20 | $636.20 | $652.60 | 3.45M |
| 5/14/2026 | $668.40 | $679.85 | $656.15 | $663.50 | 2.86M |
| 5/13/2026 | $646.80 | $670.50 | $646.00 | $663.10 | 2.46M |
| 5/12/2026 | $662.50 | $677.65 | $640.10 | $643.10 | 3.48M |
| 5/11/2026 | $681.00 | $681.00 | $654.50 | $663.20 | 2.93M |