Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India flag India · Delayed Price · Currency is INR
421.50
-5.80 (-1.36%)
Aug 25, 2025, 3:30 PM IST

NSE:GMDCLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025430.00436.40425.05427.30427.30-0.14%1,886,343
Aug 21, 2025422.00451.90422.00427.90427.901.91%8,711,843
Aug 20, 2025426.55430.80417.90419.90419.90-1.82%1,882,845
Aug 19, 2025437.35446.00426.00427.70427.70-1.91%3,117,928
Aug 18, 2025432.00439.70425.55436.05436.052.61%2,967,279
Aug 14, 2025416.85440.50414.05424.95424.952.26%9,920,292
Aug 13, 2025415.40419.85411.85415.55415.550.62%1,257,129
Aug 12, 2025418.30427.70409.05413.00413.00-1.27%2,671,251
Aug 11, 2025402.15421.50399.20418.30418.304.04%2,368,443
Aug 8, 2025412.05418.80399.80402.05402.05-2.87%1,965,960
Aug 7, 2025394.80420.80390.10413.95413.954.49%8,783,197
Aug 6, 2025412.90413.85394.40396.15396.15-3.68%1,744,111
Aug 5, 2025409.00418.45405.20411.30411.300.67%3,123,510
Aug 4, 2025383.80424.00383.60408.55408.556.98%26,866,616
Aug 1, 2025394.35397.00379.70381.90381.90-3.02%1,588,148
Jul 31, 2025397.45407.50391.30393.80393.80-2.25%1,689,462
Jul 30, 2025412.00417.55401.00402.85402.85-2.01%1,481,677
Jul 29, 2025408.80415.95398.00411.10411.100.40%3,147,060
Jul 28, 2025420.00443.00403.25409.45409.45-5.74%4,967,571
Jul 25, 2025451.90455.20431.95434.40434.40-3.99%2,885,717
Jul 24, 2025456.75461.10451.00452.45452.45-1.19%2,901,924
Jul 23, 2025461.75472.40449.15457.90457.900.09%11,161,977
Jul 22, 2025434.00468.00430.45457.50457.504.97%25,608,194
Jul 21, 2025428.95442.65422.90435.85435.850.13%12,981,124
Jul 18, 2025380.00443.10375.05435.30435.3014.73%47,193,490
Jul 17, 2025379.45383.00377.00379.40379.400.11%663,682
Jul 16, 2025381.90382.75377.40379.00379.00-0.59%445,846
Jul 15, 2025376.50384.00375.55381.25381.251.26%951,294
Jul 14, 2025379.15383.50374.80376.50376.50-0.69%817,049
Jul 11, 2025387.35388.95378.00379.10379.10-2.17%999,612
Jul 10, 2025391.95393.80385.00387.50387.50-0.93%680,751
Jul 9, 2025390.70395.85387.75391.15391.150.36%993,455
Jul 8, 2025398.00403.80388.05389.75389.75-1.80%1,468,929
Jul 7, 2025406.95407.25395.60396.90396.90-2.53%766,783
Jul 4, 2025407.90412.45402.00407.20407.20-0.12%954,606
Jul 3, 2025417.80418.40405.25407.70407.70-2.31%1,212,179
Jul 2, 2025425.00425.60410.55417.35417.35-0.71%2,012,046
Jul 1, 2025413.60428.35409.10420.35420.352.13%4,943,677
Jun 30, 2025413.80425.80410.00411.60411.60-0.04%3,295,321
Jun 27, 2025407.00418.60405.10411.75411.751.73%3,685,633
Jun 26, 2025404.60408.30400.20404.75404.750.31%867,939
Jun 25, 2025399.90411.60399.85403.50403.501.56%1,814,096
Jun 24, 2025397.50408.05394.60397.30397.300.97%1,826,317
Jun 23, 2025388.80396.80386.00393.50393.500.95%858,940
Jun 20, 2025383.10393.00383.00389.80389.801.66%1,169,104
Jun 19, 2025395.00400.95380.80383.45383.45-2.94%1,621,540
Jun 18, 2025398.95405.00393.10395.05395.05-1.08%1,221,515
Jun 17, 2025413.00416.40395.55399.35399.35-3.50%1,297,445
Jun 16, 2025410.00416.00395.00413.85413.851.26%2,897,999
Jun 13, 2025390.00417.70389.95408.70408.701.10%3,296,435