Gujarat Mineral Development Corporation Limited GMDCLTD
NSE · India · Distribution Services
INR 488.40-19.30 (-3.80%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 487.65 | -3.95% | INR 505.40 | INR 505.75 | INR 479.80 | 1.34M |
| 2026-09-30 | INR 507.70 | -1.07% | INR 515.00 | INR 524.40 | INR 506.00 | 688.50K |
| 2026-09-29 | INR 513.20 | -1.73% | INR 521.00 | INR 521.80 | INR 510.05 | 728.66K |
| 2026-09-28 | INR 522.25 | -2.93% | INR 535.15 | INR 535.20 | INR 521.00 |
| 726.75K |
| 2026-09-25 | INR 538.00 | -0.83% | INR 542.00 | INR 544.60 | INR 534.00 | 694.55K |
| 2026-09-24 | INR 542.50 | -2.55% | INR 551.00 | INR 552.70 | INR 541.00 | 461.35K |
| 2026-09-23 | INR 556.70 | -1.23% | INR 557.00 | INR 561.85 | INR 554.70 | 588.61K |
| 2026-09-22 | INR 563.65 | +1.03% | INR 562.20 | INR 565.95 | INR 557.00 | 726.79K |
| 2026-09-21 | INR 557.90 | +0.26% | INR 558.45 | INR 561.85 | INR 553.20 | 632.83K |
| 2026-09-18 | INR 556.45 | +1.33% | INR 551.00 | INR 559.80 | INR 551.00 | 635.84K |
| 2026-09-17 | INR 549.15 | +1.07% | INR 543.35 | INR 552.50 | INR 543.35 | 687.56K |
| 2026-09-16 | INR 543.35 | -1.82% | INR 553.45 | INR 557.00 | INR 535.05 | 801.92K |
| 2026-09-15 | INR 553.45 | -3.81% | INR 577.00 | INR 580.00 | INR 552.00 | 947.90K |
| 2026-09-14 | INR 575.35 | 0.00% | INR 575.35 | INR 575.35 | INR 575.35 | 0 |
| 2026-09-11 | INR 575.35 | -0.87% | INR 577.85 | INR 577.85 | INR 569.10 | 667.02K |
| 2026-09-10 | INR 580.40 | +1.02% | INR 578.80 | INR 601.00 | INR 577.00 | 4.88M |
| 2026-09-09 | INR 574.55 | +1.00% | INR 571.70 | INR 585.00 | INR 569.95 | 1.87M |
| 2026-09-08 | INR 568.85 | +2.02% | INR 558.10 | INR 576.10 | INR 552.75 | 1.45M |
| 2026-09-07 | INR 557.60 | -0.95% | INR 562.95 | INR 564.65 | INR 556.80 | 357.73K |
| 2026-09-04 | INR 562.95 | -0.51% | INR 566.20 | INR 570.75 | INR 561.00 | 503.16K |
| 2026-09-03 | INR 565.85 | +1.47% | INR 560.00 | INR 568.55 | INR 559.90 | 594.87K |
| 2026-09-02 | INR 557.65 | -0.82% | INR 558.00 | INR 562.85 | INR 555.55 | 395.94K |
| 2026-09-01 | INR 562.25 | -0.14% | INR 564.70 | INR 573.90 | INR 558.80 | 1.02M |
| 2026-08-31 | INR 563.05 | -0.81% | INR 567.65 | INR 567.65 | INR 556.90 | 549.54K |
| 2026-08-28 | INR 567.65 | +0.07% | INR 567.00 | INR 574.35 | INR 565.60 | 736.40K |
| 2026-08-27 | INR 567.25 | -2.02% | INR 578.95 | INR 580.20 | INR 566.00 | 569.85K |
| 2026-08-26 | INR 578.95 | +2.04% | INR 571.00 | INR 582.85 | INR 567.50 | 923.02K |
| 2026-08-25 | INR 567.35 | -0.61% | INR 574.35 | INR 578.80 | INR 563.10 | 554.61K |
| 2026-08-24 | INR 570.85 | +0.15% | INR 573.90 | INR 580.90 | INR 568.40 | 670.79K |
| 2026-08-21 | INR 570.00 | +1.43% | INR 562.05 | INR 586.55 | INR 562.05 | 2.03M |
| 2026-08-20 | INR 561.95 | +0.75% | INR 562.00 | INR 567.00 | INR 558.85 | 738.58K |
| 2026-08-19 | INR 557.75 | -2.27% | INR 571.05 | INR 573.35 | INR 555.80 | 910.96K |
| 2026-08-18 | INR 570.70 | -0.57% | INR 574.05 | INR 585.65 | INR 568.10 | 787.44K |
| 2026-08-17 | INR 574.00 | -1.17% | INR 579.00 | INR 585.00 | INR 570.00 | 986.72K |
| 2026-08-14 | INR 580.80 | -2.10% | INR 591.00 | INR 596.00 | INR 578.50 | 906.06K |
| 2026-08-13 | INR 593.25 | -1.65% | INR 605.00 | INR 609.00 | INR 590.10 | 911.91K |
| 2026-08-12 | INR 603.20 | +0.03% | INR 602.90 | INR 617.15 | INR 600.50 | 2.55M |
| 2026-08-11 | INR 603.00 | -0.02% | INR 603.15 | INR 609.15 | INR 599.35 | 1.13M |
| 2026-08-10 | INR 603.15 | +3.49% | INR 584.00 | INR 606.55 | INR 580.15 | 2.80M |
| 2026-08-07 | INR 582.80 | -2.34% | INR 594.00 | INR 594.00 | INR 580.30 | 980.16K |
| 2026-08-06 | INR 596.75 | +2.91% | INR 585.00 | INR 603.65 | INR 581.35 | 4.41M |
| 2026-08-05 | INR 579.90 | +4.30% | INR 558.00 | INR 583.35 | INR 558.00 | 2.37M |
| 2026-08-04 | INR 556.00 | -0.89% | INR 561.25 | INR 575.00 | INR 554.00 | 1.51M |
| 2026-08-03 | INR 561.00 | -0.58% | INR 562.00 | INR 569.00 | INR 558.25 | 769.09K |
| 2026-07-31 | INR 564.25 | +0.82% | INR 564.40 | INR 578.45 | INR 548.10 | 2.87M |
| 2026-07-30 | INR 559.65 | -2.54% | INR 576.00 | INR 579.70 | INR 558.00 | 841.12K |
| 2026-07-29 | INR 574.25 | +3.69% | INR 554.70 | INR 576.90 | INR 554.70 | 1.12M |
| 2026-07-28 | INR 553.80 | -1.49% | INR 560.20 | INR 563.80 | INR 552.00 | 375.05K |
| 2026-07-27 | INR 562.15 | -0.07% | INR 565.00 | INR 568.00 | INR 560.10 | 472.08K |
| 2026-07-24 | INR 562.55 | -0.07% | INR 558.00 | INR 564.90 | INR 551.00 | 664.25K |
| 2026-07-23 | INR 562.95 | +0.48% | INR 557.00 | INR 573.80 | INR 556.60 | 879.56K |
| 2026-07-22 | INR 560.25 | -3.46% | INR 580.30 | INR 582.40 | INR 558.10 | 798.85K |
| 2026-07-21 | INR 580.30 | +0.51% | INR 575.85 | INR 587.20 | INR 575.85 | 613.54K |
| 2026-07-20 | INR 577.35 | -0.71% | INR 578.50 | INR 588.00 | INR 573.60 | 516.38K |
| 2026-07-17 | INR 581.50 | -0.88% | INR 586.55 | INR 588.40 | INR 579.60 | 495.47K |
| 2026-07-16 | INR 586.65 | -1.59% | INR 598.00 | INR 600.50 | INR 584.85 | 681.94K |
| 2026-07-15 | INR 596.10 | +1.72% | INR 588.00 | INR 602.80 | INR 588.00 | 1.25M |
| 2026-07-14 | INR 586.00 | -0.60% | INR 587.00 | INR 598.90 | INR 584.55 | 731.86K |
| 2026-07-13 | INR 589.55 | -0.03% | INR 584.00 | INR 596.10 | INR 581.35 | 713.08K |
| 2026-07-10 | INR 589.75 | +0.62% | INR 590.00 | INR 603.05 | INR 587.20 | 927.41K |
| 2026-07-09 | INR 586.10 | +0.44% | INR 585.00 | INR 596.75 | INR 579.75 | 892.07K |
| 2026-07-08 | INR 583.55 | -0.47% | INR 582.25 | INR 611.00 | INR 580.50 | 2.29M |
| 2026-07-07 | INR 586.30 | -1.96% | INR 597.85 | INR 599.10 | INR 585.00 | 627.63K |
| 2026-07-06 | INR 598.05 | -0.84% | INR 603.10 | INR 604.75 | INR 595.00 | 591.99K |
| 2026-07-03 | INR 603.10 | -0.94% | INR 612.00 | INR 621.40 | INR 600.00 | 970.91K |
| 2026-07-02 | INR 608.85 | -0.29% | INR 613.00 | INR 618.10 | INR 604.60 | 1.63M |
| 2026-07-01 | INR 610.65 | +4.57% | INR 582.00 | INR 612.80 | INR 579.60 | 3.42M |
| 2026-06-30 | INR 583.95 | +0.96% | INR 580.40 | INR 587.30 | INR 571.75 | 1.01M |
| 2026-06-29 | INR 578.40 | -1.35% | INR 584.55 | INR 593.85 | INR 576.30 | 1.02M |
| 2026-06-26 | INR 586.30 | 0.00% | INR 586.30 | INR 586.30 | INR 586.30 | 0 |
| 2026-06-25 | INR 586.30 | -1.79% | INR 597.00 | INR 598.75 | INR 583.65 | 742.40K |
| 2026-06-24 | INR 597.00 | -0.73% | INR 601.40 | INR 603.70 | INR 592.00 | 743.76K |
| 2026-06-23 | INR 601.40 | -2.21% | INR 615.00 | INR 616.55 | INR 600.00 | 895.45K |
| 2026-06-22 | INR 615.00 | +0.34% | INR 614.25 | INR 623.80 | INR 613.20 | 929.29K |
| 2026-06-19 | INR 612.90 | -0.99% | INR 615.00 | INR 619.80 | INR 610.55 | 792.37K |
| 2026-06-18 | INR 619.05 | -0.24% | INR 623.00 | INR 628.45 | INR 615.05 | 1.11M |
| 2026-06-17 | INR 620.55 | +0.19% | INR 622.00 | INR 631.90 | INR 614.40 | 1.84M |
| 2026-06-16 | INR 619.35 | +2.00% | INR 609.60 | INR 621.25 | INR 604.00 | 1.42M |
| 2026-06-15 | INR 607.20 | -0.83% | INR 622.20 | INR 624.40 | INR 605.00 | 1.62M |
| 2026-06-12 | INR 612.30 | +4.00% | INR 601.00 | INR 614.50 | INR 596.35 | 1.93M |
| 2026-06-11 | INR 588.75 | -2.57% | INR 600.90 | INR 606.90 | INR 585.55 | 1.75M |
| 2026-06-10 | INR 604.30 | -3.74% | INR 630.00 | INR 630.45 | INR 602.00 | 1.92M |
| 2026-06-09 | INR 627.80 | +2.98% | INR 610.95 | INR 629.90 | INR 608.75 | 1.70M |
| 2026-06-08 | INR 609.65 | -7.31% | INR 649.95 | INR 651.25 | INR 595.20 | 3.12M |
| 2026-06-05 | INR 657.75 | -2.82% | INR 680.00 | INR 680.00 | INR 656.05 | 1.62M |
| 2026-06-04 | INR 676.85 | +1.50% | INR 668.00 | INR 684.20 | INR 667.90 | 1.78M |
| 2026-06-03 | INR 666.85 | -0.23% | INR 670.00 | INR 675.65 | INR 652.05 | 1.58M |
| 2026-06-02 | INR 668.40 | +0.04% | INR 664.05 | INR 678.70 | INR 654.00 | 2.00M |
| 2026-06-01 | INR 668.15 | -0.28% | INR 670.95 | INR 690.25 | INR 665.05 | 2.20M |
| 2026-05-29 | INR 670.00 | -4.16% | INR 704.70 | INR 704.95 | INR 660.05 | 2.08M |