Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 480.10
+11.75 (2.51%)
Oct 13, 2026, 3:30 PM IST
NSE:GMDCLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 470.00 | 481.00 | 462.70 | 480.10 | 480.10 | 2.51% | 1,098,862 |
| Oct 12, 2026 | 465.00 | 478.90 | 465.00 | 468.35 | 468.35 | 1.34% | 629,889 |
| Oct 9, 2026 | 465.50 | 471.25 | 458.05 | 462.15 | 462.15 | -0.26% | 694,388 |
| Oct 8, 2026 | 477.90 | 485.90 | 462.10 | 463.35 | 463.35 | -2.88% | 1,009,088 |
| Oct 7, 2026 | 490.00 | 491.55 | 474.00 | 477.10 | 477.10 | -2.94% | 1,206,725 |
| Oct 6, 2026 | 490.00 | 498.90 | 488.00 | 491.55 | 491.55 | 0.86% | 816,501 |
| Oct 5, 2026 | 489.90 | 499.90 | 483.05 | 487.35 | 487.35 | -0.06% | 756,347 |
| Oct 1, 2026 | 505.40 | 505.75 | 479.80 | 487.65 | 487.65 | -3.95% | 1,342,310 |
| Sep 30, 2026 | 515.00 | 524.40 | 506.00 | 507.70 | 507.70 | -1.07% | 688,502 |
| Sep 29, 2026 | 521.00 | 521.80 | 510.05 | 513.20 | 513.20 | -1.73% | 728,657 |
| Sep 28, 2026 | 535.15 | 535.20 | 521.00 | 522.25 | 522.25 | -2.93% | 726,751 |
| Sep 25, 2026 | 542.00 | 544.60 | 534.00 | 538.00 | 538.00 | -0.83% | 694,551 |
| Sep 24, 2026 | 551.00 | 552.70 | 541.00 | 542.50 | 542.50 | -2.55% | 461,347 |
| Sep 23, 2026 | 557.00 | 561.85 | 554.70 | 556.70 | 556.70 | 0.46% | 588,607 |
| Sep 22, 2026 | 562.20 | 565.95 | 557.00 | 563.65 | 554.15 | 1.03% | 726,787 |
| Sep 21, 2026 | 558.45 | 561.85 | 553.20 | 557.90 | 548.50 | 0.26% | 632,829 |
| Sep 18, 2026 | 551.00 | 559.80 | 551.00 | 556.45 | 547.07 | 1.33% | 635,840 |
| Sep 17, 2026 | 543.35 | 552.50 | 543.35 | 549.15 | 539.89 | 1.07% | 687,557 |
| Sep 16, 2026 | 553.45 | 557.00 | 535.05 | 543.35 | 534.19 | -1.82% | 801,915 |
| Sep 15, 2026 | 577.00 | 580.00 | 552.00 | 553.45 | 544.12 | -3.81% | 947,898 |
| Sep 11, 2026 | 577.85 | 577.85 | 569.10 | 575.35 | 565.65 | -0.87% | 667,017 |
| Sep 10, 2026 | 578.80 | 601.00 | 577.00 | 580.40 | 570.62 | 1.02% | 4,880,225 |
| Sep 9, 2026 | 571.70 | 585.00 | 569.95 | 574.55 | 564.87 | 1.00% | 1,869,082 |
| Sep 8, 2026 | 558.10 | 576.10 | 552.75 | 568.85 | 559.26 | 2.02% | 1,454,970 |
| Sep 7, 2026 | 562.95 | 564.65 | 556.80 | 557.60 | 548.20 | -0.95% | 357,732 |
| Sep 4, 2026 | 566.20 | 570.75 | 561.00 | 562.95 | 553.46 | -0.51% | 503,162 |
| Sep 3, 2026 | 560.00 | 568.55 | 559.90 | 565.85 | 556.31 | 1.47% | 594,866 |
| Sep 2, 2026 | 558.00 | 562.85 | 555.55 | 557.65 | 548.25 | -0.82% | 395,940 |
| Sep 1, 2026 | 564.70 | 573.90 | 558.80 | 562.25 | 552.77 | -0.14% | 1,018,206 |
| Aug 31, 2026 | 567.65 | 567.65 | 556.90 | 563.05 | 553.56 | -0.81% | 549,539 |
| Aug 28, 2026 | 567.00 | 574.35 | 565.60 | 567.65 | 558.08 | 0.07% | 736,396 |
| Aug 27, 2026 | 578.95 | 580.20 | 566.00 | 567.25 | 557.69 | -2.02% | 569,849 |
| Aug 26, 2026 | 571.00 | 582.85 | 567.50 | 578.95 | 569.19 | 2.04% | 923,022 |
| Aug 25, 2026 | 574.35 | 578.80 | 563.10 | 567.35 | 557.79 | -0.61% | 554,608 |
| Aug 24, 2026 | 573.90 | 580.90 | 568.40 | 570.85 | 561.23 | 0.15% | 670,794 |
| Aug 21, 2026 | 562.05 | 586.55 | 562.05 | 570.00 | 560.39 | 1.43% | 2,025,953 |
| Aug 20, 2026 | 562.00 | 567.00 | 558.85 | 561.95 | 552.48 | 0.75% | 738,582 |
| Aug 19, 2026 | 571.05 | 573.35 | 555.80 | 557.75 | 548.35 | -2.27% | 910,963 |
| Aug 18, 2026 | 574.05 | 585.65 | 568.10 | 570.70 | 561.08 | -0.57% | 787,437 |
| Aug 17, 2026 | 579.00 | 585.00 | 570.00 | 574.00 | 564.33 | -1.17% | 986,723 |
| Aug 14, 2026 | 591.00 | 596.00 | 578.50 | 580.80 | 571.01 | -2.10% | 906,062 |
| Aug 13, 2026 | 605.00 | 609.00 | 590.10 | 593.25 | 583.25 | -1.65% | 911,910 |
| Aug 12, 2026 | 602.90 | 617.15 | 600.50 | 603.20 | 593.03 | 0.03% | 2,552,352 |
| Aug 11, 2026 | 603.15 | 609.15 | 599.35 | 603.00 | 592.84 | -0.02% | 1,132,164 |
| Aug 10, 2026 | 584.00 | 606.55 | 580.15 | 603.15 | 592.98 | 3.49% | 2,799,779 |
| Aug 7, 2026 | 594.00 | 594.00 | 580.30 | 582.80 | 572.98 | -2.34% | 980,159 |
| Aug 6, 2026 | 585.00 | 603.65 | 581.35 | 596.75 | 586.69 | 2.91% | 4,412,031 |
| Aug 5, 2026 | 558.00 | 583.35 | 558.00 | 579.90 | 570.13 | 4.30% | 2,369,220 |
| Aug 4, 2026 | 561.25 | 575.00 | 554.00 | 556.00 | 546.63 | -0.89% | 1,507,304 |
| Aug 3, 2026 | 562.00 | 569.00 | 558.25 | 561.00 | 551.54 | -0.58% | 769,090 |