Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 599.05
-14.80 (-2.41%)
Feb 6, 2026, 3:29 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 609.00 | 615.90 | 594.10 | 600.10 | 600.10 | -2.24% | 2,811,624 |
| Feb 5, 2026 | 610.00 | 627.00 | 603.00 | 613.85 | 613.85 | -0.11% | 7,300,265 |
| Feb 4, 2026 | 590.25 | 619.65 | 586.00 | 614.55 | 614.55 | 4.16% | 6,072,023 |
| Feb 3, 2026 | 602.35 | 602.90 | 583.05 | 590.00 | 590.00 | 2.34% | 2,955,027 |
| Feb 2, 2026 | 577.50 | 584.00 | 558.00 | 576.50 | 576.50 | -0.17% | 3,456,383 |
| Feb 1, 2026 | 560.00 | 618.00 | 556.00 | 577.50 | 577.50 | -0.04% | 9,487,279 |
| Jan 30, 2026 | 602.90 | 608.00 | 571.55 | 577.75 | 577.75 | -6.57% | 6,600,372 |
| Jan 29, 2026 | 564.00 | 624.00 | 559.45 | 618.35 | 618.35 | 10.70% | 13,998,280 |
| Jan 28, 2026 | 532.05 | 564.45 | 529.20 | 558.60 | 558.60 | 5.57% | 4,686,091 |
| Jan 27, 2026 | 521.05 | 533.30 | 513.00 | 529.15 | 529.15 | 1.99% | 2,626,632 |
| Jan 23, 2026 | 541.65 | 547.00 | 515.10 | 518.80 | 518.80 | -3.79% | 1,815,399 |
| Jan 22, 2026 | 543.05 | 548.80 | 532.55 | 539.25 | 539.25 | 0.55% | 1,879,531 |
| Jan 21, 2026 | 541.15 | 547.35 | 528.15 | 536.30 | 536.30 | -0.90% | 3,513,944 |
| Jan 20, 2026 | 550.40 | 565.95 | 531.05 | 541.15 | 541.15 | 0.40% | 9,270,498 |
| Jan 19, 2026 | 556.45 | 556.45 | 537.00 | 539.00 | 539.00 | -3.14% | 1,633,508 |
| Jan 16, 2026 | 574.00 | 578.35 | 554.05 | 556.45 | 556.45 | -2.78% | 2,084,279 |
| Jan 14, 2026 | 571.00 | 582.80 | 568.15 | 572.35 | 572.35 | 0.35% | 3,523,082 |
| Jan 13, 2026 | 571.80 | 584.00 | 561.40 | 570.35 | 570.35 | 1.17% | 5,671,529 |
| Jan 12, 2026 | 555.00 | 568.60 | 534.60 | 563.75 | 563.75 | 2.21% | 6,201,572 |
| Jan 9, 2026 | 563.70 | 577.45 | 549.00 | 551.55 | 551.55 | -2.85% | 4,072,664 |
| Jan 8, 2026 | 610.90 | 612.80 | 565.00 | 567.75 | 567.75 | -6.48% | 5,621,244 |
| Jan 7, 2026 | 614.00 | 629.40 | 603.20 | 607.10 | 607.10 | -0.84% | 4,566,798 |
| Jan 6, 2026 | 612.00 | 631.65 | 609.30 | 612.25 | 612.25 | 0.48% | 5,572,304 |
| Jan 5, 2026 | 622.00 | 632.50 | 606.50 | 609.30 | 609.30 | -1.64% | 4,326,425 |
| Jan 2, 2026 | 601.90 | 628.00 | 598.15 | 619.45 | 619.45 | 3.33% | 9,572,985 |
| Jan 1, 2026 | 598.95 | 609.75 | 594.05 | 599.50 | 599.50 | 0.13% | 2,964,686 |
| Dec 31, 2025 | 593.75 | 619.95 | 589.95 | 598.75 | 598.75 | 0.51% | 7,311,294 |
| Dec 30, 2025 | 592.60 | 598.70 | 573.00 | 595.70 | 595.70 | -0.26% | 6,380,297 |
| Dec 29, 2025 | 589.00 | 618.00 | 584.75 | 597.25 | 597.25 | 1.40% | 15,917,310 |
| Dec 26, 2025 | 548.50 | 611.50 | 544.15 | 589.00 | 589.00 | 7.94% | 25,397,540 |
| Dec 24, 2025 | 530.30 | 557.90 | 528.45 | 545.65 | 545.65 | 3.36% | 7,018,893 |
| Dec 23, 2025 | 518.00 | 543.50 | 516.10 | 527.90 | 527.90 | 2.16% | 5,948,146 |
| Dec 22, 2025 | 518.10 | 525.80 | 514.00 | 516.75 | 516.75 | - | 1,534,198 |
| Dec 19, 2025 | 518.00 | 531.65 | 511.20 | 516.75 | 516.75 | 0.33% | 2,168,967 |
| Dec 18, 2025 | 502.70 | 517.75 | 498.50 | 515.05 | 515.05 | 2.43% | 3,973,733 |
| Dec 17, 2025 | 523.00 | 528.80 | 499.00 | 502.85 | 502.85 | -3.57% | 2,745,250 |
| Dec 16, 2025 | 530.55 | 534.65 | 519.00 | 521.45 | 521.45 | -2.70% | 1,505,155 |
| Dec 15, 2025 | 517.75 | 538.00 | 514.65 | 535.90 | 535.90 | 3.08% | 4,826,288 |
| Dec 12, 2025 | 504.00 | 529.90 | 499.00 | 519.90 | 519.90 | 5.22% | 11,663,540 |
| Dec 11, 2025 | 483.00 | 509.40 | 476.90 | 494.10 | 494.10 | 1.47% | 3,903,693 |
| Dec 10, 2025 | 494.00 | 499.95 | 481.30 | 486.95 | 486.95 | -0.92% | 2,485,124 |
| Dec 9, 2025 | 489.80 | 495.70 | 473.70 | 491.45 | 491.45 | 0.34% | 4,069,535 |
| Dec 8, 2025 | 515.00 | 515.60 | 488.00 | 489.80 | 489.80 | -4.78% | 2,612,318 |
| Dec 5, 2025 | 530.00 | 530.10 | 511.75 | 514.40 | 514.40 | -2.87% | 1,977,309 |
| Dec 4, 2025 | 521.00 | 540.70 | 519.35 | 529.60 | 529.60 | 1.61% | 4,784,295 |
| Dec 3, 2025 | 541.60 | 542.95 | 520.00 | 521.20 | 521.20 | -3.61% | 2,171,456 |
| Dec 2, 2025 | 550.00 | 555.25 | 539.10 | 540.70 | 540.70 | -2.02% | 2,166,991 |
| Dec 1, 2025 | 542.00 | 563.50 | 541.00 | 551.85 | 551.85 | 2.33% | 6,589,102 |
| Nov 28, 2025 | 555.00 | 556.30 | 536.90 | 539.30 | 539.30 | -2.50% | 6,659,439 |
| Nov 27, 2025 | 543.40 | 575.90 | 538.75 | 553.15 | 553.15 | 4.74% | 49,398,160 |