Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India · Delayed Price · Currency is INR 558.90
-3.35 (-0.60%)
Sep 2, 2026, 3:29 PM IST
NSE:GMDCLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 558.00 | 562.85 | 555.55 | 557.65 | 557.65 | -0.82% | 395,940 |
| Sep 1, 2026 | 564.70 | 573.90 | 558.80 | 562.25 | 562.25 | -0.14% | 1,018,206 |
| Aug 31, 2026 | 567.65 | 567.65 | 556.90 | 563.05 | 563.05 | -0.81% | 549,539 |
| Aug 28, 2026 | 567.00 | 574.35 | 565.60 | 567.65 | 567.65 | 0.07% | 736,396 |
| Aug 27, 2026 | 578.95 | 580.20 | 566.00 | 567.25 | 567.25 | -2.02% | 569,849 |
| Aug 26, 2026 | 571.00 | 582.85 | 567.50 | 578.95 | 578.95 | 2.04% | 923,022 |
| Aug 25, 2026 | 574.35 | 578.80 | 563.10 | 567.35 | 567.35 | -0.61% | 554,608 |
| Aug 24, 2026 | 573.90 | 580.90 | 568.40 | 570.85 | 570.85 | 0.15% | 670,794 |
| Aug 21, 2026 | 562.05 | 586.55 | 562.05 | 570.00 | 570.00 | 1.43% | 2,025,953 |
| Aug 20, 2026 | 562.00 | 567.00 | 558.85 | 561.95 | 561.95 | 0.75% | 738,582 |
| Aug 19, 2026 | 571.05 | 573.35 | 555.80 | 557.75 | 557.75 | -2.27% | 910,963 |
| Aug 18, 2026 | 574.05 | 585.65 | 568.10 | 570.70 | 570.70 | -0.57% | 787,437 |
| Aug 17, 2026 | 579.00 | 585.00 | 570.00 | 574.00 | 574.00 | -1.17% | 986,723 |
| Aug 14, 2026 | 591.00 | 596.00 | 578.50 | 580.80 | 580.80 | -2.10% | 906,062 |
| Aug 13, 2026 | 605.00 | 609.00 | 590.10 | 593.25 | 593.25 | -1.65% | 911,910 |
| Aug 12, 2026 | 602.90 | 617.15 | 600.50 | 603.20 | 603.20 | 0.03% | 2,552,352 |
| Aug 11, 2026 | 603.15 | 609.15 | 599.35 | 603.00 | 603.00 | -0.02% | 1,132,164 |
| Aug 10, 2026 | 584.00 | 606.55 | 580.15 | 603.15 | 603.15 | 3.49% | 2,799,779 |
| Aug 7, 2026 | 594.00 | 594.00 | 580.30 | 582.80 | 582.80 | -2.34% | 980,159 |
| Aug 6, 2026 | 585.00 | 603.65 | 581.35 | 596.75 | 596.75 | 2.91% | 4,412,031 |
| Aug 5, 2026 | 558.00 | 583.35 | 558.00 | 579.90 | 579.90 | 4.30% | 2,369,220 |
| Aug 4, 2026 | 561.25 | 575.00 | 554.00 | 556.00 | 556.00 | -0.89% | 1,507,304 |
| Aug 3, 2026 | 562.00 | 569.00 | 558.25 | 561.00 | 561.00 | -0.58% | 769,090 |
| Jul 31, 2026 | 564.40 | 578.45 | 548.10 | 564.25 | 564.25 | 0.82% | 2,867,677 |
| Jul 30, 2026 | 576.00 | 579.70 | 558.00 | 559.65 | 559.65 | -2.54% | 841,124 |
| Jul 29, 2026 | 554.70 | 576.90 | 554.70 | 574.25 | 574.25 | 3.69% | 1,122,256 |
| Jul 28, 2026 | 560.20 | 563.80 | 552.00 | 553.80 | 553.80 | -1.49% | 375,052 |
| Jul 27, 2026 | 565.00 | 568.00 | 560.10 | 562.15 | 562.15 | -0.07% | 472,075 |
| Jul 24, 2026 | 558.00 | 564.90 | 551.00 | 562.55 | 562.55 | -0.07% | 664,245 |
| Jul 23, 2026 | 557.00 | 573.80 | 556.60 | 562.95 | 562.95 | 0.48% | 879,564 |
| Jul 22, 2026 | 580.30 | 582.40 | 558.10 | 560.25 | 560.25 | -3.46% | 798,852 |
| Jul 21, 2026 | 575.85 | 587.20 | 575.85 | 580.30 | 580.30 | 0.51% | 613,543 |
| Jul 20, 2026 | 578.50 | 588.00 | 573.60 | 577.35 | 577.35 | -0.71% | 516,384 |
| Jul 17, 2026 | 586.55 | 588.40 | 579.60 | 581.50 | 581.50 | -0.88% | 495,474 |
| Jul 16, 2026 | 598.00 | 600.50 | 584.85 | 586.65 | 586.65 | -1.59% | 681,936 |
| Jul 15, 2026 | 588.00 | 602.80 | 588.00 | 596.10 | 596.10 | 1.72% | 1,250,224 |
| Jul 14, 2026 | 587.00 | 598.90 | 584.55 | 586.00 | 586.00 | -0.60% | 731,862 |
| Jul 13, 2026 | 584.00 | 596.10 | 581.35 | 589.55 | 589.55 | -0.03% | 713,078 |
| Jul 10, 2026 | 590.00 | 603.05 | 587.20 | 589.75 | 589.75 | 0.62% | 927,409 |
| Jul 9, 2026 | 585.00 | 596.75 | 579.75 | 586.10 | 586.10 | 0.44% | 892,071 |
| Jul 8, 2026 | 582.25 | 611.00 | 580.50 | 583.55 | 583.55 | -0.47% | 2,292,382 |
| Jul 7, 2026 | 597.85 | 599.10 | 585.00 | 586.30 | 586.30 | -1.96% | 627,627 |
| Jul 6, 2026 | 603.10 | 604.75 | 595.00 | 598.05 | 598.05 | -0.84% | 591,986 |
| 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 |