Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 547.70
-0.25 (-0.05%)
Sep 17, 2025, 3:30 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 560.35 | 561.65 | 544.00 | 547.95 | 547.95 | -2.21% | 5,032,597 |
| Sep 15, 2025 | 565.10 | 581.00 | 552.65 | 560.35 | 560.35 | -1.67% | 13,789,972 |
| Sep 12, 2025 | 518.00 | 577.80 | 516.50 | 569.85 | 569.85 | 10.79% | 36,955,357 |
| Sep 11, 2025 | 525.00 | 568.45 | 489.40 | 514.35 | 514.35 | -1.53% | 47,510,503 |
| Sep 10, 2025 | 521.25 | 551.50 | 518.40 | 522.35 | 522.35 | -0.03% | 7,448,428 |
| Sep 9, 2025 | 537.00 | 537.75 | 515.05 | 522.50 | 522.50 | -3.09% | 5,655,788 |
| Sep 8, 2025 | 512.80 | 546.85 | 512.35 | 539.15 | 539.15 | 5.92% | 16,864,200 |
| Sep 5, 2025 | 455.20 | 515.00 | 451.90 | 509.00 | 509.00 | 11.82% | 34,448,673 |
| Sep 4, 2025 | 465.00 | 475.00 | 452.85 | 455.20 | 455.20 | -0.98% | 4,083,787 |
| Sep 3, 2025 | 440.10 | 464.95 | 439.10 | 459.70 | 459.70 | 4.47% | 8,282,396 |
| Sep 2, 2025 | 432.50 | 445.00 | 428.25 | 440.05 | 440.05 | 2.01% | 4,267,311 |
| Sep 1, 2025 | 403.80 | 435.00 | 401.60 | 431.40 | 431.40 | 6.82% | 7,842,441 |
| Aug 29, 2025 | 414.00 | 418.00 | 400.00 | 403.85 | 403.85 | -2.71% | 1,224,634 |
| Aug 28, 2025 | 408.55 | 420.95 | 403.70 | 415.10 | 415.10 | 1.33% | 1,747,805 |
| Aug 26, 2025 | 419.70 | 421.00 | 407.10 | 409.65 | 409.65 | -2.81% | 1,130,743 |
| Aug 25, 2025 | 428.00 | 429.95 | 419.50 | 421.50 | 421.50 | -1.36% | 1,069,602 |
| Aug 22, 2025 | 430.00 | 436.40 | 425.05 | 427.30 | 427.30 | -0.14% | 1,886,373 |
| Aug 21, 2025 | 422.00 | 451.90 | 422.00 | 427.90 | 427.90 | 1.91% | 8,711,843 |
| Aug 20, 2025 | 426.55 | 430.80 | 417.90 | 419.90 | 419.90 | -1.82% | 1,882,845 |
| Aug 19, 2025 | 437.35 | 446.00 | 426.00 | 427.70 | 427.70 | -1.91% | 3,117,928 |
| Aug 18, 2025 | 432.00 | 439.70 | 425.55 | 436.05 | 436.05 | 2.61% | 2,967,279 |
| Aug 14, 2025 | 416.85 | 440.50 | 414.05 | 424.95 | 424.95 | 2.26% | 9,920,292 |
| Aug 13, 2025 | 415.40 | 419.85 | 411.85 | 415.55 | 415.55 | 0.62% | 1,257,129 |
| Aug 12, 2025 | 418.30 | 427.70 | 409.05 | 413.00 | 413.00 | -1.27% | 2,671,251 |
| Aug 11, 2025 | 402.15 | 421.50 | 399.20 | 418.30 | 418.30 | 4.04% | 2,368,443 |
| Aug 8, 2025 | 412.05 | 418.80 | 399.80 | 402.05 | 402.05 | -2.87% | 1,965,960 |
| Aug 7, 2025 | 394.80 | 420.80 | 390.10 | 413.95 | 413.95 | 4.49% | 8,783,197 |
| Aug 6, 2025 | 412.90 | 413.85 | 394.40 | 396.15 | 396.15 | -3.68% | 1,744,111 |
| Aug 5, 2025 | 409.00 | 418.45 | 405.20 | 411.30 | 411.30 | 0.67% | 3,123,510 |
| Aug 4, 2025 | 383.80 | 424.00 | 383.60 | 408.55 | 408.55 | 6.98% | 26,866,616 |
| Aug 1, 2025 | 394.35 | 397.00 | 379.70 | 381.90 | 381.90 | -3.02% | 1,588,148 |
| Jul 31, 2025 | 397.45 | 407.50 | 391.30 | 393.80 | 393.80 | -2.25% | 1,689,462 |
| Jul 30, 2025 | 412.00 | 417.55 | 401.00 | 402.85 | 402.85 | -2.01% | 1,481,677 |
| Jul 29, 2025 | 408.80 | 415.95 | 398.00 | 411.10 | 411.10 | 0.40% | 3,147,060 |
| Jul 28, 2025 | 420.00 | 443.00 | 403.25 | 409.45 | 409.45 | -5.74% | 4,967,571 |
| Jul 25, 2025 | 451.90 | 455.20 | 431.95 | 434.40 | 434.40 | -3.99% | 2,885,717 |
| Jul 24, 2025 | 456.75 | 461.10 | 451.00 | 452.45 | 452.45 | -1.19% | 2,901,924 |
| Jul 23, 2025 | 461.75 | 472.40 | 449.15 | 457.90 | 457.90 | 0.09% | 11,161,977 |
| Jul 22, 2025 | 434.00 | 468.00 | 430.45 | 457.50 | 457.50 | 4.97% | 25,608,194 |
| Jul 21, 2025 | 428.95 | 442.65 | 422.90 | 435.85 | 435.85 | 0.13% | 12,981,124 |
| Jul 18, 2025 | 380.00 | 443.10 | 375.05 | 435.30 | 435.30 | 14.73% | 47,193,490 |
| Jul 17, 2025 | 379.45 | 383.00 | 377.00 | 379.40 | 379.40 | 0.11% | 663,682 |
| Jul 16, 2025 | 381.90 | 382.75 | 377.40 | 379.00 | 379.00 | -0.59% | 445,846 |
| Jul 15, 2025 | 376.50 | 384.00 | 375.55 | 381.25 | 381.25 | 1.26% | 951,294 |
| Jul 14, 2025 | 379.15 | 383.50 | 374.80 | 376.50 | 376.50 | -0.69% | 817,049 |
| Jul 11, 2025 | 387.35 | 388.95 | 378.00 | 379.10 | 379.10 | -2.17% | 999,612 |
| Jul 10, 2025 | 391.95 | 393.80 | 385.00 | 387.50 | 387.50 | -0.93% | 680,751 |
| Jul 9, 2025 | 390.70 | 395.85 | 387.75 | 391.15 | 391.15 | 0.36% | 993,455 |
| Jul 8, 2025 | 398.00 | 403.80 | 388.05 | 389.75 | 389.75 | -1.80% | 1,468,929 |
| Jul 7, 2025 | 406.95 | 407.25 | 395.60 | 396.90 | 396.90 | -2.53% | 766,783 |