Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 557.50
-6.15 (-1.09%)
Sep 23, 2026, 3:29 PM IST
NSE:GMDCLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 564.40 | 578.45 | 548.10 | 564.25 | 554.74 | 0.82% | 2,867,677 |
| Jul 30, 2026 | 576.00 | 579.70 | 558.00 | 559.65 | 550.22 | -2.54% | 841,124 |
| Jul 29, 2026 | 554.70 | 576.90 | 554.70 | 574.25 | 564.57 | 3.69% | 1,122,256 |
| Jul 28, 2026 | 560.20 | 563.80 | 552.00 | 553.80 | 544.47 | -1.49% | 375,052 |
| Jul 27, 2026 | 565.00 | 568.00 | 560.10 | 562.15 | 552.68 | -0.07% | 472,075 |
| Jul 24, 2026 | 558.00 | 564.90 | 551.00 | 562.55 | 553.07 | -0.07% | 664,245 |
| Jul 23, 2026 | 557.00 | 573.80 | 556.60 | 562.95 | 553.46 | 0.48% | 879,564 |
| Jul 22, 2026 | 580.30 | 582.40 | 558.10 | 560.25 | 550.81 | -3.46% | 798,852 |
| Jul 21, 2026 | 575.85 | 587.20 | 575.85 | 580.30 | 570.52 | 0.51% | 613,543 |
| Jul 20, 2026 | 578.50 | 588.00 | 573.60 | 577.35 | 567.62 | -0.71% | 516,384 |
| Jul 17, 2026 | 586.55 | 588.40 | 579.60 | 581.50 | 571.70 | -0.88% | 495,474 |
| Jul 16, 2026 | 598.00 | 600.50 | 584.85 | 586.65 | 576.76 | -1.59% | 681,936 |
| Jul 15, 2026 | 588.00 | 602.80 | 588.00 | 596.10 | 586.05 | 1.72% | 1,250,224 |