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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS) NSE