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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	556	567.6	567.6	585.75	556	4.07M
February 19, 2026	576.65	560.9	560.9	581.8	552	2.11M
February 18, 2026	545.1	576.65	576.65	580.9	545.1	5.91M
February 17, 2026	556	541.95	541.95	563.6	536.6	3.82M
February 16, 2026	565.85	563.8	563.8	569	557	1.93M
February 13, 2026	587.15	571.1	571.1	587.15	564	2.18M
February 12, 2026	597	591.45	591.45	604.85	588.05	2.44M
February 11, 2026	609.8	594.2	594.2	609.9	582.3	3.9M
February 10, 2026	628	605.35	605.35	638.8	603.1	5.03M
February 09, 2026	605.4	623.3	623.3	641	603	10.8M
February 06, 2026	609	600.1	600.1	615.9	594.1	2.81M
February 05, 2026	610	613.85	613.85	627	603	7.3M
February 04, 2026	590.25	614.55	614.55	619.65	586	6.07M
February 03, 2026	602.35	590	590	602.9	583.05	2.96M
February 02, 2026	577.5	576.5	576.5	584	558	3.46M
February 01, 2026	560	577.5	577.5	618	556	9.49M
January 30, 2026	602.9	577.75	577.75	608	571.55	6.6M
January 29, 2026	564	618.35	618.35	624	559.45	14M
January 28, 2026	532.05	558.6	558.6	564.45	529.2	4.69M
January 27, 2026	521.05	529.15	529.15	533.3	513	2.63M
January 23, 2026	541.65	518.8	518.8	547	515.1	1.82M
January 22, 2026	543.05	539.25	539.25	548.8	532.55	1.88M
January 21, 2026	541.15	536.3	536.3	547.35	528.15	3.51M
January 20, 2026	550.4	541.15	541.15	565.95	531.05	9.27M
January 19, 2026	556.45	539	539	556.45	537	1.63M
January 16, 2026	574	556.45	556.45	578.35	554.05	2.08M
January 14, 2026	571	572.35	572.35	582.8	568.15	3.52M
January 13, 2026	571.8	570.35	570.35	584	561.4	5.67M
January 12, 2026	555	563.75	563.75	568.6	534.6	6.2M
January 09, 2026	563.7	551.55	551.55	577.45	549	4.07M
January 08, 2026	610.9	567.75	567.75	612.8	565	5.62M
January 07, 2026	614	607.1	607.1	629.4	603.2	4.57M
January 06, 2026	612	612.25	612.25	631.65	609.3	5.57M
January 05, 2026	622	609.3	609.3	632.5	606.5	4.33M
January 02, 2026	601.9	619.45	619.45	628	598.15	9.57M
January 01, 2026	598.95	599.5	599.5	609.75	594.05	2.96M
December 31, 2025	593.75	598.75	598.75	619.95	589.95	7.31M
December 30, 2025	592.6	595.7	595.7	598.7	573	6.38M
December 29, 2025	589	597.25	597.25	618	584.75	15.92M
December 26, 2025	548.5	589	589	611.5	544.15	25.4M
December 24, 2025	530.3	545.65	545.65	557.9	528.45	7.02M
December 23, 2025	518	527.9	527.9	543.5	516.1	5.95M
December 22, 2025	518.1	516.75	516.75	525.8	514	1.53M
December 19, 2025	518	516.75	516.75	531.65	511.2	2.17M
December 18, 2025	502.7	515.05	515.05	517.75	498.5	3.97M
December 17, 2025	523	502.85	502.85	528.8	499	2.75M
December 16, 2025	530.55	521.45	521.45	534.65	519	1.51M
December 15, 2025	517.75	535.9	535.9	538	514.65	4.83M
December 12, 2025	504	519.9	519.9	529.9	499	11.66M
December 11, 2025	483	494.1	494.1	509.4	476.9	3.9M
December 10, 2025	494	486.95	486.95	499.95	481.3	2.49M
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

Gujarat Mineral Development Corporation Limited (GMDCLTD.NS) NSE