Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 652.95
+0.75 (0.12%)
May 22, 2026, 3:30 PM IST
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 695.00 | 707.85 | 683.10 | 689.50 | 689.50 | -0.25% | 4,842,635 |
| Apr 20, 2026 | 728.95 | 732.70 | 689.00 | 691.25 | 691.25 | -6.19% | 11,199,940 |
| Apr 17, 2026 | 746.75 | 771.90 | 714.20 | 736.90 | 736.90 | -1.32% | 31,100,870 |
| Apr 16, 2026 | 628.40 | 746.75 | 623.25 | 746.75 | 746.75 | 20.00% | 51,557,200 |
| Apr 15, 2026 | 627.50 | 643.00 | 620.00 | 622.30 | 622.30 | 1.25% | 4,775,985 |
| Apr 13, 2026 | 597.00 | 625.00 | 590.25 | 614.60 | 614.60 | 1.91% | 4,431,370 |
| Apr 10, 2026 | 608.00 | 614.40 | 599.00 | 603.10 | 603.10 | -0.21% | 2,013,456 |
| Apr 9, 2026 | 602.00 | 614.00 | 596.00 | 604.35 | 604.35 | 0.68% | 2,535,617 |
| Apr 8, 2026 | 609.00 | 609.00 | 596.75 | 600.25 | 600.25 | 1.21% | 2,050,301 |
| Apr 7, 2026 | 597.00 | 612.00 | 590.00 | 593.10 | 593.10 | -0.67% | 3,683,882 |
| Apr 6, 2026 | 581.00 | 600.00 | 574.20 | 597.10 | 597.10 | 2.53% | 2,788,595 |
| Apr 2, 2026 | 569.80 | 584.85 | 565.15 | 582.35 | 582.35 | 0.35% | 2,265,219 |
| Apr 1, 2026 | 582.10 | 590.95 | 575.60 | 580.30 | 580.30 | 2.50% | 2,107,349 |
| Mar 30, 2026 | 560.00 | 579.40 | 548.05 | 566.15 | 566.15 | -0.08% | 3,614,114 |
| Mar 27, 2026 | 577.80 | 582.00 | 561.00 | 566.60 | 566.60 | -2.08% | 1,944,081 |
| Mar 25, 2026 | 584.00 | 590.50 | 576.00 | 578.65 | 578.65 | 0.81% | 2,594,131 |
| Mar 24, 2026 | 584.00 | 587.45 | 566.55 | 574.00 | 574.00 | 0.87% | 3,569,629 |
| Mar 23, 2026 | 566.00 | 586.00 | 562.30 | 569.05 | 569.05 | -1.16% | 7,318,326 |
| Mar 20, 2026 | 539.90 | 599.00 | 539.00 | 575.70 | 575.70 | 7.78% | 32,107,230 |
| Mar 19, 2026 | 548.00 | 557.65 | 531.65 | 534.15 | 534.15 | -4.49% | 1,374,289 |
| Mar 18, 2026 | 553.80 | 566.50 | 546.40 | 559.25 | 559.25 | 1.11% | 2,801,215 |
| Mar 17, 2026 | 541.00 | 559.40 | 535.10 | 553.10 | 553.10 | 3.95% | 4,702,437 |
| Mar 16, 2026 | 530.00 | 538.95 | 523.15 | 532.10 | 532.10 | 0.63% | 2,032,930 |
| Mar 13, 2026 | 554.00 | 557.85 | 527.20 | 528.75 | 528.75 | -4.82% | 1,812,575 |
| Mar 12, 2026 | 539.60 | 562.65 | 531.70 | 555.50 | 555.50 | 2.42% | 2,137,993 |
| Mar 11, 2026 | 550.00 | 564.45 | 540.00 | 542.35 | 542.35 | -0.94% | 1,768,674 |
| Mar 10, 2026 | 541.00 | 550.50 | 537.05 | 547.50 | 547.50 | 3.29% | 1,588,763 |
| Mar 9, 2026 | 535.00 | 538.00 | 523.00 | 530.05 | 530.05 | -3.07% | 1,724,543 |