Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 584.65
+6.45 (1.12%)
Oct 21, 2025, 2:45 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 572.15 | 584.65 | 558.60 | 578.20 | 578.20 | 1.96% | 3,246,332 |
| Oct 17, 2025 | 591.00 | 592.50 | 563.70 | 567.10 | 567.10 | -3.99% | 2,992,949 |
| Oct 16, 2025 | 605.70 | 609.20 | 584.15 | 590.65 | 590.65 | -1.88% | 2,144,239 |
| Oct 15, 2025 | 592.00 | 608.00 | 588.00 | 601.95 | 601.95 | 2.22% | 3,555,539 |
| Oct 14, 2025 | 597.20 | 609.70 | 583.25 | 588.85 | 588.85 | -1.37% | 3,804,226 |
| Oct 13, 2025 | 607.20 | 609.70 | 592.50 | 597.05 | 597.05 | -1.57% | 4,116,209 |
| Oct 10, 2025 | 633.00 | 651.00 | 601.20 | 606.55 | 606.55 | -3.77% | 9,828,867 |
| Oct 9, 2025 | 595.90 | 635.00 | 585.20 | 630.30 | 630.30 | 7.32% | 13,982,658 |
| Oct 8, 2025 | 589.00 | 607.60 | 580.00 | 587.30 | 587.30 | 0.57% | 5,729,794 |
| Oct 7, 2025 | 614.00 | 618.00 | 580.00 | 583.95 | 583.95 | -4.38% | 4,932,149 |
| Oct 6, 2025 | 618.00 | 628.75 | 607.00 | 610.70 | 610.70 | -0.39% | 4,133,550 |
| Oct 3, 2025 | 621.95 | 639.00 | 599.05 | 613.10 | 613.10 | -1.21% | 7,729,140 |
| Oct 1, 2025 | 605.00 | 629.60 | 597.40 | 620.60 | 620.60 | 3.60% | 5,774,253 |
| Sep 30, 2025 | 606.65 | 617.90 | 586.00 | 599.05 | 599.05 | -0.64% | 5,172,555 |
| Sep 29, 2025 | 592.00 | 622.55 | 587.05 | 602.90 | 602.90 | 2.36% | 7,523,375 |
| Sep 26, 2025 | 605.20 | 614.90 | 577.50 | 589.00 | 589.00 | -2.18% | 6,075,181 |
| Sep 25, 2025 | 605.40 | 619.80 | 594.70 | 602.15 | 602.15 | -0.67% | 7,640,970 |
| Sep 24, 2025 | 626.15 | 631.45 | 603.00 | 606.20 | 606.20 | -3.38% | 10,022,091 |
| Sep 23, 2025 | 569.50 | 642.00 | 565.55 | 627.40 | 627.40 | 11.01% | 53,264,312 |
| Sep 22, 2025 | 572.30 | 588.00 | 560.00 | 565.15 | 565.15 | -1.21% | 5,523,233 |
| Sep 19, 2025 | 552.10 | 586.90 | 547.25 | 572.05 | 572.05 | 3.62% | 15,704,829 |
| Sep 18, 2025 | 546.30 | 559.80 | 537.20 | 552.05 | 552.05 | 0.79% | 4,536,532 |
| Sep 17, 2025 | 552.00 | 560.00 | 544.25 | 547.70 | 537.60 | -0.05% | 4,571,697 |
| Sep 16, 2025 | 560.35 | 561.65 | 544.00 | 547.95 | 537.85 | -2.21% | 5,032,682 |
| Sep 15, 2025 | 565.10 | 581.00 | 552.65 | 560.35 | 550.02 | -1.67% | 13,789,972 |
| Sep 12, 2025 | 518.00 | 577.80 | 516.50 | 569.85 | 559.34 | 10.79% | 36,955,357 |
| Sep 11, 2025 | 525.00 | 568.45 | 489.40 | 514.35 | 504.87 | -1.53% | 47,510,503 |
| Sep 10, 2025 | 521.25 | 551.50 | 518.40 | 522.35 | 512.72 | -0.03% | 7,448,428 |
| Sep 9, 2025 | 537.00 | 537.75 | 515.05 | 522.50 | 512.86 | -3.09% | 5,655,788 |
| Sep 8, 2025 | 512.80 | 546.85 | 512.35 | 539.15 | 529.21 | 5.92% | 16,864,200 |
| Sep 5, 2025 | 455.20 | 515.00 | 451.90 | 509.00 | 499.61 | 11.82% | 34,448,673 |
| Sep 4, 2025 | 465.00 | 475.00 | 452.85 | 455.20 | 446.81 | -0.98% | 4,083,787 |
| Sep 3, 2025 | 440.10 | 464.95 | 439.10 | 459.70 | 451.22 | 4.47% | 8,282,396 |
| Sep 2, 2025 | 432.50 | 445.00 | 428.25 | 440.05 | 431.94 | 2.01% | 4,267,311 |
| Sep 1, 2025 | 403.80 | 435.00 | 401.60 | 431.40 | 423.44 | 6.82% | 7,842,441 |
| Aug 29, 2025 | 414.00 | 418.00 | 400.00 | 403.85 | 396.40 | -2.71% | 1,224,634 |
| Aug 28, 2025 | 408.55 | 420.95 | 403.70 | 415.10 | 407.45 | 1.33% | 1,747,805 |
| Aug 26, 2025 | 419.70 | 421.00 | 407.10 | 409.65 | 402.10 | -2.81% | 1,130,743 |
| Aug 25, 2025 | 428.00 | 429.95 | 419.50 | 421.50 | 413.73 | -1.36% | 1,069,602 |
| Aug 22, 2025 | 430.00 | 436.40 | 425.05 | 427.30 | 419.42 | -0.14% | 1,886,373 |
| Aug 21, 2025 | 422.00 | 451.90 | 422.00 | 427.90 | 420.01 | 1.91% | 8,711,843 |
| Aug 20, 2025 | 426.55 | 430.80 | 417.90 | 419.90 | 412.16 | -1.82% | 1,882,845 |
| Aug 19, 2025 | 437.35 | 446.00 | 426.00 | 427.70 | 419.81 | -1.91% | 3,117,928 |
| Aug 18, 2025 | 432.00 | 439.70 | 425.55 | 436.05 | 428.01 | 2.61% | 2,967,279 |
| Aug 14, 2025 | 416.85 | 440.50 | 414.05 | 424.95 | 417.11 | 2.26% | 9,920,292 |
| Aug 13, 2025 | 415.40 | 419.85 | 411.85 | 415.55 | 407.89 | 0.62% | 1,257,129 |
| Aug 12, 2025 | 418.30 | 427.70 | 409.05 | 413.00 | 405.38 | -1.27% | 2,671,251 |
| Aug 11, 2025 | 402.15 | 421.50 | 399.20 | 418.30 | 410.59 | 4.04% | 2,368,443 |
| Aug 8, 2025 | 412.05 | 418.80 | 399.80 | 402.05 | 394.64 | -2.87% | 1,965,960 |
| Aug 7, 2025 | 394.80 | 420.80 | 390.10 | 413.95 | 406.32 | 4.49% | 8,783,197 |