Gujarat Mineral Development Corporation Limited - GMDCLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	489.8	491.45	491.45	495.7	473.7	4.07M
December 08, 2025	515	489.8	489.8	515.6	488	2.61M
December 05, 2025	530	514.4	514.4	530.1	511.75	1.98M
December 04, 2025	521	529.6	529.6	540.7	519.35	4.78M
December 03, 2025	541.6	521.2	521.2	542.95	520	2.17M
December 02, 2025	550	540.7	540.7	555.25	539.1	2.17M
December 01, 2025	542	551.85	551.85	563.5	541	6.59M
November 28, 2025	555	539.3	539.3	556.3	536.9	6.66M
November 27, 2025	543.4	553.15	553.15	575.9	538.75	49.4M
November 26, 2025	492.35	528.1	528.1	534.8	487.75	11.32M
November 25, 2025	471.1	488.05	488.05	490.5	466.4	4.05M
November 24, 2025	486.45	469.6	469.6	492.7	467.9	2.66M
November 21, 2025	509	488.9	488.9	511.8	484.05	5.65M
November 19, 2025	542.05	515.4	515.4	543	512	3.71M
November 18, 2025	565.9	543.5	543.5	567.7	538.5	3.13M
November 17, 2025	567.4	563.45	563.45	577.9	562	2.12M
November 14, 2025	588.9	567.6	567.6	596.95	556.6	6M
November 13, 2025	594.7	588.9	588.9	603.85	585	1.59M
November 12, 2025	600	594.15	594.15	606.8	591.4	1.32M
November 11, 2025	599.55	599.9	599.9	602.4	589.6	1.64M
November 10, 2025	602	599.55	599.55	618	596	4.52M
November 07, 2025	561.6	600.3	600.3	605	561.5	5.06M
November 06, 2025	585.3	566.75	566.75	586.9	564.15	1.83M
November 04, 2025	602.9	588.1	588.1	605.45	581.6	1.69M
November 03, 2025	595.55	600.45	600.45	609.5	592.6	3.19M
October 31, 2025	594.5	594.3	594.3	610	590	3.66M
October 30, 2025	591	595.1	595.1	605	585.1	4.05M
October 29, 2025	579.25	591.2	591.2	606	577.9	4.7M
October 28, 2025	578.1	578.75	578.75	594	575.35	2.21M
October 27, 2025	587.3	577.8	577.8	587.75	575.8	1.69M
October 24, 2025	578.95	585.3	585.3	598	575.2	3.47M
October 23, 2025	588	581.3	581.3	589.95	573	1.8M
October 21, 2025	583.7	584.65	584.65	588.8	581.6	628,043
October 20, 2025	572.15	578.2	578.2	584.65	558.6	3.25M
October 17, 2025	591	567.1	567.1	592.5	563.7	2.99M
October 16, 2025	605.7	590.65	590.65	609.2	584.15	2.14M
October 15, 2025	592	601.95	601.95	608	588	3.56M
October 14, 2025	597.2	588.85	588.85	609.7	583.25	3.8M
October 13, 2025	607.2	597.05	597.05	609.7	592.5	4.12M
October 10, 2025	633	606.55	606.55	651	601.2	9.83M
October 09, 2025	595.9	630.3	630.3	635	585.2	13.98M
October 08, 2025	589	587.3	587.3	607.6	580	5.73M
October 07, 2025	614	583.95	583.95	618	580	4.93M
October 06, 2025	618	610.7	610.7	628.75	607	4.13M
October 03, 2025	621.95	613.1	613.1	639	599.05	7.73M
October 01, 2025	605	620.6	620.6	629.6	597.4	5.77M
September 30, 2025	606.65	599.05	599.05	617.9	586	5.17M
September 29, 2025	592	602.9	602.9	622.55	587.05	7.52M
September 26, 2025	605.2	589	589	614.9	577.5	6.08M
September 25, 2025	605.4	602.15	602.15	619.8	594.7	7.64M
September 24, 2025	626.15	606.2	606.2	631.45	603	10.02M
September 23, 2025	569.5	627.4	627.4	642	565.55	53.26M
September 22, 2025	572.3	565.15	565.15	588	560	5.52M
September 19, 2025	552.1	572.05	572.05	586.9	547.25	15.7M
September 18, 2025	546.3	552.05	552.05	559.8	537.2	4.54M
September 17, 2025	552	547.7	537.6	560	544.25	4.57M
September 16, 2025	560.35	547.95	547.95	561.65	544	5.03M
September 15, 2025	565.1	560.35	560.35	581	552.65	13.79M
September 12, 2025	518	569.85	569.85	577.8	516.5	36.95M
September 11, 2025	525	514.35	514.35	568.45	489.4	47.51M

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS) NSE