Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 603.10
-5.75 (-0.94%)
Jul 3, 2026, 3:30 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 612.00 | 621.40 | 600.00 | 603.10 | 603.10 | -0.94% | 970,906 |
| Jul 2, 2026 | 613.00 | 618.10 | 604.60 | 608.85 | 608.85 | -0.29% | 1,630,450 |
| Jul 1, 2026 | 582.00 | 612.80 | 579.60 | 610.65 | 610.65 | 4.57% | 3,416,293 |
| Jun 30, 2026 | 580.40 | 587.30 | 571.75 | 583.95 | 583.95 | 0.96% | 1,007,996 |
| Jun 29, 2026 | 584.55 | 593.85 | 576.30 | 578.40 | 578.40 | -1.35% | 1,019,609 |
| Jun 25, 2026 | 597.00 | 598.75 | 583.65 | 586.30 | 586.30 | -1.79% | 742,396 |
| Jun 24, 2026 | 601.40 | 603.70 | 592.00 | 597.00 | 597.00 | -0.73% | 743,757 |
| Jun 23, 2026 | 615.00 | 616.55 | 600.00 | 601.40 | 601.40 | -2.21% | 895,453 |
| Jun 22, 2026 | 614.25 | 623.80 | 613.20 | 615.00 | 615.00 | 0.34% | 929,294 |
| Jun 19, 2026 | 615.00 | 619.80 | 610.55 | 612.90 | 612.90 | -0.99% | 792,372 |
| Jun 18, 2026 | 623.00 | 628.45 | 615.05 | 619.05 | 619.05 | -0.24% | 1,114,696 |
| Jun 17, 2026 | 622.00 | 631.90 | 614.40 | 620.55 | 620.55 | 0.19% | 1,842,539 |
| Jun 16, 2026 | 609.60 | 621.25 | 604.00 | 619.35 | 619.35 | 2.00% | 1,420,420 |
| Jun 15, 2026 | 622.20 | 624.40 | 605.00 | 607.20 | 607.20 | -0.83% | 1,624,874 |
| Jun 12, 2026 | 601.00 | 614.50 | 596.35 | 612.30 | 612.30 | 4.00% | 1,932,744 |
| Jun 11, 2026 | 600.90 | 606.90 | 585.55 | 588.75 | 588.75 | -2.57% | 1,748,607 |
| Jun 10, 2026 | 630.00 | 630.45 | 602.00 | 604.30 | 604.30 | -3.74% | 1,919,699 |
| Jun 9, 2026 | 610.95 | 629.90 | 608.75 | 627.80 | 627.80 | 2.98% | 1,700,315 |
| Jun 8, 2026 | 649.95 | 651.25 | 595.20 | 609.65 | 609.65 | -7.31% | 3,123,540 |
| Jun 5, 2026 | 680.00 | 680.00 | 656.05 | 657.75 | 657.75 | -2.82% | 1,624,548 |
| Jun 4, 2026 | 668.00 | 684.20 | 667.90 | 676.85 | 676.85 | 1.50% | 1,776,470 |
| Jun 3, 2026 | 670.00 | 675.65 | 652.05 | 666.85 | 666.85 | -0.23% | 1,576,676 |
| Jun 2, 2026 | 664.05 | 678.70 | 654.00 | 668.40 | 668.40 | 0.04% | 1,998,092 |
| Jun 1, 2026 | 670.95 | 690.25 | 665.05 | 668.15 | 668.15 | -0.28% | 2,204,836 |
| May 29, 2026 | 704.70 | 704.95 | 660.05 | 670.00 | 670.00 | -4.16% | 2,081,626 |
| May 27, 2026 | 697.75 | 708.20 | 695.55 | 699.10 | 699.10 | 0.86% | 3,551,221 |
| May 26, 2026 | 655.00 | 698.20 | 652.60 | 693.15 | 693.15 | 5.74% | 9,108,067 |
| May 25, 2026 | 657.10 | 664.95 | 652.10 | 655.55 | 655.55 | 0.62% | 1,012,049 |
| May 22, 2026 | 654.05 | 663.90 | 648.70 | 651.50 | 651.50 | -0.11% | 1,247,471 |
| May 21, 2026 | 648.20 | 668.75 | 647.05 | 652.20 | 652.20 | 1.46% | 2,298,754 |
| May 20, 2026 | 638.60 | 645.40 | 631.10 | 642.80 | 642.80 | -0.16% | 892,708 |
| May 19, 2026 | 637.00 | 647.50 | 633.00 | 643.85 | 643.85 | 1.75% | 1,544,110 |
| May 18, 2026 | 648.00 | 648.00 | 625.00 | 632.80 | 632.80 | -3.03% | 1,950,336 |
| May 15, 2026 | 658.70 | 674.20 | 636.20 | 652.60 | 652.60 | -1.64% | 3,451,686 |
| May 14, 2026 | 668.40 | 679.85 | 656.15 | 663.50 | 663.50 | 0.06% | 2,859,570 |
| May 13, 2026 | 646.80 | 670.50 | 646.00 | 663.10 | 663.10 | 3.11% | 2,461,900 |
| May 12, 2026 | 662.50 | 677.65 | 640.10 | 643.10 | 643.10 | -3.03% | 3,476,294 |
| May 11, 2026 | 681.00 | 681.00 | 654.50 | 663.20 | 663.20 | -3.14% | 2,930,879 |
| May 8, 2026 | 704.45 | 707.45 | 682.20 | 684.70 | 684.70 | -2.70% | 2,412,337 |
| May 7, 2026 | 703.90 | 719.50 | 699.00 | 703.70 | 703.70 | 0.56% | 3,274,665 |
| May 6, 2026 | 716.00 | 720.80 | 682.90 | 699.80 | 699.80 | -2.17% | 4,278,784 |
| May 5, 2026 | 728.15 | 746.45 | 705.60 | 715.35 | 715.35 | -1.68% | 2,553,577 |
| May 4, 2026 | 740.00 | 743.80 | 712.65 | 727.60 | 727.60 | -1.16% | 2,667,508 |
| Apr 30, 2026 | 742.00 | 752.35 | 725.25 | 736.15 | 736.15 | -0.53% | 4,040,540 |
| Apr 29, 2026 | 718.05 | 754.30 | 712.60 | 740.05 | 740.05 | 3.59% | 9,350,592 |
| Apr 28, 2026 | 702.00 | 753.25 | 697.80 | 714.40 | 714.40 | 2.27% | 13,288,500 |
| Apr 27, 2026 | 673.00 | 703.90 | 673.00 | 698.55 | 698.55 | 4.28% | 4,593,877 |
| Apr 24, 2026 | 686.00 | 690.40 | 654.00 | 669.85 | 669.85 | -1.90% | 3,365,213 |
| Apr 23, 2026 | 690.00 | 700.45 | 678.00 | 682.85 | 682.85 | -1.23% | 2,513,995 |
| Apr 22, 2026 | 690.00 | 701.00 | 684.65 | 691.35 | 691.35 | 0.27% | 3,110,507 |