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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	521.25	522.35	522.35	551.5	518.4	7.45M
September 09, 2025	537	522.5	522.5	537.75	515.05	5.66M
September 08, 2025	512.8	539.15	539.15	546.85	512.35	16.86M
September 05, 2025	455.2	509	509	515	451.9	34.45M
September 04, 2025	465	455.2	455.2	475	452.85	4.08M
September 03, 2025	440.1	459.7	459.7	464.95	439.1	8.28M
September 02, 2025	432.5	440.05	440.05	445	428.25	4.27M
September 01, 2025	403.8	431.4	431.4	435	401.6	7.84M
August 29, 2025	414	403.85	403.85	418	400	1.22M
August 28, 2025	408.55	415.1	415.1	420.95	403.7	1.75M
August 26, 2025	419.7	409.65	409.65	421	407.1	1.13M
August 25, 2025	428	421.5	421.5	429.95	419.5	1.07M
August 22, 2025	430	427.3	427.3	436.4	425.05	1.89M
August 21, 2025	422	427.9	427.9	451.9	422	8.71M
August 20, 2025	426.55	419.9	419.9	430.8	417.9	1.88M
August 19, 2025	437.35	427.7	427.7	446	426	3.12M
August 18, 2025	432	436.05	436.05	439.7	425.55	2.97M
August 14, 2025	416.85	424.95	424.95	440.5	414.05	9.92M
August 13, 2025	415.4	415.55	415.55	419.85	411.85	1.26M
August 12, 2025	418.3	413	413	427.7	409.05	2.67M
August 11, 2025	402.15	418.3	418.3	421.5	399.2	2.37M
August 08, 2025	412.05	402.05	402.05	418.8	399.8	1.97M
August 07, 2025	394.8	413.95	413.95	420.8	390.1	8.78M
August 06, 2025	412.9	397.7	397.7	413.85	395.1	1.5M
August 05, 2025	409	411.3	411.3	418.45	405.2	3.12M
August 04, 2025	383.8	408.55	408.55	424	383.6	26.87M
August 01, 2025	394.35	381.9	381.9	397	379.7	1.59M
July 31, 2025	397.45	393.8	393.8	407.5	391.3	1.69M
July 30, 2025	412	402.85	402.85	417.55	401	1.48M
July 29, 2025	408.8	411.1	411.1	415.95	398	3.15M
July 28, 2025	420	409.45	409.45	443	403.25	4.97M
July 25, 2025	451.9	434.4	434.4	455.2	431.95	2.89M
July 24, 2025	456.75	452.45	452.45	461.1	451	2.9M
July 23, 2025	461.75	457.9	457.9	472.4	449.15	11.16M
July 22, 2025	434	457.5	457.5	468	430.45	25.61M
July 21, 2025	428.95	435.85	435.85	442.65	422.9	12.98M
July 18, 2025	380	435.3	435.3	443.1	375.05	47.19M
July 17, 2025	379.45	379.4	379.4	383	377	663,676
July 16, 2025	381.9	379	379	382.75	377.4	445,846
July 15, 2025	376.5	381.25	381.25	384	375.55	951,294
July 14, 2025	379.15	376.5	376.5	383.5	374.8	817,049
July 11, 2025	387.35	379.1	379.1	388.95	378	999,612
July 10, 2025	391.95	387.5	387.5	393.8	385	680,751
July 09, 2025	390.7	391.15	391.15	395.85	387.75	993,455
July 08, 2025	398	389.75	389.75	403.8	388.05	1.47M
July 07, 2025	406.95	396.9	396.9	407.25	395.6	766,783
July 04, 2025	407.9	407.2	407.2	412.45	402	954,606
July 03, 2025	417.8	407.7	407.7	418.4	405.25	1.21M
July 02, 2025	425	417.35	417.35	425.6	410.55	2.01M
July 01, 2025	413.6	420.35	420.35	428.35	409.1	4.94M
June 30, 2025	413.8	411.6	411.6	425.8	410	3.3M
June 27, 2025	407	411.75	411.75	418.6	405.1	3.69M
June 26, 2025	404.6	404.75	404.75	408.3	400.2	867,939
June 25, 2025	399.9	403.5	403.5	411.6	399.85	1.81M
June 24, 2025	397.5	397.3	397.3	408.05	394.6	1.83M
June 23, 2025	388.8	393.5	393.5	396.8	386	858,940
June 20, 2025	383.1	389.8	389.8	393	383	1.17M
June 19, 2025	395	383.45	383.45	400.95	380.8	1.62M

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS) NSE