Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 488.90
-26.50 (-5.14%)
Nov 21, 2025, 3:30 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 509.00 | 511.80 | 484.05 | 488.90 | 488.90 | -4.15% | 5,652,675 |
| Nov 20, 2025 | 517.90 | 528.80 | 505.00 | 510.05 | 510.05 | -1.04% | 2,664,156 |
| Nov 19, 2025 | 542.05 | 543.00 | 512.00 | 515.40 | 515.40 | -5.17% | 3,713,296 |
| Nov 18, 2025 | 565.90 | 567.70 | 538.50 | 543.50 | 543.50 | -3.54% | 3,133,125 |
| Nov 17, 2025 | 567.40 | 577.90 | 562.00 | 563.45 | 563.45 | -0.73% | 2,115,068 |
| Nov 14, 2025 | 588.90 | 596.95 | 556.60 | 567.60 | 567.60 | -3.62% | 5,998,596 |
| Nov 13, 2025 | 594.70 | 603.85 | 585.00 | 588.90 | 588.90 | -0.88% | 1,591,955 |
| Nov 12, 2025 | 600.00 | 606.80 | 591.40 | 594.15 | 594.15 | -0.96% | 1,324,546 |
| Nov 11, 2025 | 599.55 | 602.40 | 589.60 | 599.90 | 599.90 | 0.06% | 1,641,405 |
| Nov 10, 2025 | 602.00 | 618.00 | 596.00 | 599.55 | 599.55 | -0.12% | 4,516,151 |
| Nov 7, 2025 | 561.60 | 605.00 | 561.50 | 600.30 | 600.30 | 5.92% | 5,058,758 |
| Nov 6, 2025 | 585.30 | 586.90 | 564.15 | 566.75 | 566.75 | -3.63% | 1,830,728 |
| Nov 4, 2025 | 602.90 | 605.45 | 581.60 | 588.10 | 588.10 | -2.06% | 1,688,591 |
| Nov 3, 2025 | 595.55 | 609.50 | 592.60 | 600.45 | 600.45 | 1.03% | 3,187,168 |
| Oct 31, 2025 | 594.50 | 610.00 | 590.00 | 594.30 | 594.30 | -0.13% | 3,663,906 |
| Oct 30, 2025 | 591.00 | 605.00 | 585.10 | 595.10 | 595.10 | 0.66% | 4,049,176 |
| Oct 29, 2025 | 579.25 | 606.00 | 577.90 | 591.20 | 591.20 | 2.15% | 4,702,152 |
| Oct 28, 2025 | 578.10 | 594.00 | 575.35 | 578.75 | 578.75 | 0.16% | 2,211,688 |
| Oct 27, 2025 | 587.30 | 587.75 | 575.80 | 577.80 | 577.80 | -1.28% | 1,694,335 |
| Oct 24, 2025 | 578.95 | 598.00 | 575.20 | 585.30 | 585.30 | 0.69% | 3,467,021 |
| Oct 23, 2025 | 588.00 | 589.95 | 573.00 | 581.30 | 581.30 | -0.57% | 1,801,986 |
| Oct 21, 2025 | 583.70 | 588.80 | 581.60 | 584.65 | 584.65 | 1.12% | 628,043 |
| Oct 20, 2025 | 572.15 | 584.65 | 558.60 | 578.20 | 578.20 | 1.96% | 3,246,432 |
| 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% | 13,982,650 |
| 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% | 10,022,090 |
| Sep 23, 2025 | 569.50 | 642.00 | 565.55 | 627.40 | 627.40 | 11.01% | 53,264,310 |
| 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% | 15,704,820 |
| 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% | 13,789,970 |
| Sep 12, 2025 | 518.00 | 577.80 | 516.50 | 569.85 | 559.34 | 10.79% | 36,955,350 |
| Sep 11, 2025 | 525.00 | 568.45 | 489.40 | 514.35 | 504.86 | -1.53% | 47,510,500 |
| Sep 10, 2025 | 521.25 | 551.50 | 518.40 | 522.35 | 512.72 | -0.03% | 7,448,428 |