Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 381.90
-11.90 (-3.02%)
Aug 1, 2025, 3:29 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 394.35 | 397.00 | 379.70 | 381.90 | 381.90 | -3.02% | 1,583,122 |
| 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 |
| Jul 4, 2025 | 407.90 | 412.45 | 402.00 | 407.20 | 407.20 | -0.12% | 954,606 |
| Jul 3, 2025 | 417.80 | 418.40 | 405.25 | 407.70 | 407.70 | -2.31% | 1,212,179 |
| Jul 2, 2025 | 425.00 | 425.60 | 410.55 | 417.35 | 417.35 | -0.71% | 2,012,046 |
| Jul 1, 2025 | 413.60 | 428.35 | 409.10 | 420.35 | 420.35 | 2.13% | 4,943,677 |
| Jun 30, 2025 | 413.80 | 425.80 | 410.00 | 411.60 | 411.60 | -0.04% | 3,295,321 |
| Jun 27, 2025 | 407.00 | 418.60 | 405.10 | 411.75 | 411.75 | 1.73% | 3,685,633 |
| Jun 26, 2025 | 404.60 | 408.30 | 400.20 | 404.75 | 404.75 | 0.31% | 867,939 |
| Jun 25, 2025 | 399.90 | 411.60 | 399.85 | 403.50 | 403.50 | 1.56% | 1,814,096 |
| Jun 24, 2025 | 397.50 | 408.05 | 394.60 | 397.30 | 397.30 | 0.97% | 1,826,317 |
| Jun 23, 2025 | 388.80 | 396.80 | 386.00 | 393.50 | 393.50 | 0.95% | 858,940 |
| Jun 20, 2025 | 383.10 | 393.00 | 383.00 | 389.80 | 389.80 | 1.66% | 1,169,104 |
| Jun 19, 2025 | 395.00 | 400.95 | 380.80 | 383.45 | 383.45 | -2.94% | 1,621,540 |
| Jun 18, 2025 | 398.95 | 405.00 | 393.10 | 395.05 | 395.05 | -1.08% | 1,221,515 |
| Jun 17, 2025 | 413.00 | 416.40 | 395.55 | 399.35 | 399.35 | -3.50% | 1,297,445 |
| Jun 16, 2025 | 410.00 | 416.00 | 395.00 | 413.85 | 413.85 | 1.26% | 2,897,999 |
| Jun 13, 2025 | 390.00 | 417.70 | 389.95 | 408.70 | 408.70 | 1.10% | 3,296,435 |
| Jun 12, 2025 | 413.40 | 414.60 | 401.00 | 404.25 | 404.25 | -2.11% | 1,780,719 |
| Jun 11, 2025 | 412.00 | 420.90 | 406.30 | 412.95 | 412.95 | 0.54% | 3,754,718 |
| Jun 10, 2025 | 416.00 | 422.20 | 406.00 | 410.75 | 410.75 | -0.84% | 3,316,743 |
| Jun 9, 2025 | 405.00 | 419.90 | 401.50 | 414.25 | 414.25 | 3.29% | 6,346,683 |
| Jun 6, 2025 | 388.00 | 413.80 | 385.05 | 401.05 | 401.05 | 4.82% | 15,701,144 |
| Jun 5, 2025 | 372.00 | 386.00 | 370.70 | 382.60 | 382.60 | 3.70% | 4,816,694 |
| Jun 4, 2025 | 369.00 | 374.00 | 360.10 | 368.95 | 368.95 | 0.61% | 1,623,373 |
| Jun 3, 2025 | 364.90 | 375.20 | 360.25 | 366.70 | 366.70 | 1.01% | 2,578,351 |
| Jun 2, 2025 | 358.40 | 369.50 | 358.05 | 363.05 | 363.05 | 1.61% | 1,593,156 |
| May 30, 2025 | 364.40 | 365.50 | 354.20 | 357.30 | 357.30 | -1.84% | 722,099 |
| May 29, 2025 | 358.15 | 370.00 | 355.05 | 364.00 | 364.00 | 2.02% | 2,117,831 |
| May 28, 2025 | 361.50 | 361.50 | 351.10 | 356.80 | 356.80 | -0.52% | 929,741 |
| May 27, 2025 | 360.65 | 363.50 | 354.95 | 358.65 | 358.65 | -0.84% | 939,432 |
| May 26, 2025 | 357.00 | 363.65 | 355.15 | 361.70 | 361.70 | 2.07% | 1,124,091 |