Gujarat Mineral Development Corporation Limited (NSE:GMDCLTD)
India
· Delayed Price · Currency is INR 569.40
-7.40 (-1.28%)
At close: Feb 27, 2026
NSE:GMDCLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 581.65 | 582.70 | 565.00 | 569.40 | 569.40 | -1.28% | 3,087,978 |
| Feb 26, 2026 | 568.60 | 579.45 | 562.70 | 576.80 | 576.80 | 2.15% | 2,075,670 |
| Feb 25, 2026 | 566.00 | 576.95 | 561.60 | 564.65 | 564.65 | 0.68% | 1,627,328 |
| Feb 24, 2026 | 560.00 | 568.25 | 552.55 | 560.85 | 560.85 | -0.59% | 1,437,156 |
| Feb 23, 2026 | 574.05 | 578.70 | 560.75 | 564.20 | 564.20 | -0.60% | 1,557,320 |
| Feb 20, 2026 | 556.00 | 585.75 | 556.00 | 567.60 | 567.60 | 1.19% | 4,074,426 |
| Feb 19, 2026 | 576.65 | 581.80 | 552.00 | 560.90 | 560.90 | -2.73% | 2,110,530 |
| Feb 18, 2026 | 545.10 | 580.90 | 545.10 | 576.65 | 576.65 | 6.40% | 5,914,154 |
| Feb 17, 2026 | 556.00 | 563.60 | 536.60 | 541.95 | 541.95 | -3.88% | 3,819,051 |
| Feb 16, 2026 | 565.85 | 569.00 | 557.00 | 563.80 | 563.80 | -1.28% | 1,927,376 |
| Feb 13, 2026 | 587.15 | 587.15 | 564.00 | 571.10 | 571.10 | -3.44% | 2,178,121 |
| Feb 12, 2026 | 597.00 | 604.85 | 588.05 | 591.45 | 591.45 | -0.46% | 2,437,355 |
| Feb 11, 2026 | 609.80 | 609.90 | 582.30 | 594.20 | 594.20 | -1.84% | 3,901,419 |
| Feb 10, 2026 | 628.00 | 638.80 | 603.10 | 605.35 | 605.35 | -2.88% | 5,027,036 |
| Feb 9, 2026 | 605.40 | 641.00 | 603.00 | 623.30 | 623.30 | 3.87% | 10,802,770 |
| Feb 6, 2026 | 609.00 | 615.90 | 594.10 | 600.10 | 600.10 | -2.24% | 2,811,624 |
| Feb 5, 2026 | 610.00 | 627.00 | 603.00 | 613.85 | 613.85 | -0.11% | 7,300,265 |
| Feb 4, 2026 | 590.25 | 619.65 | 586.00 | 614.55 | 614.55 | 4.16% | 6,072,023 |
| Feb 3, 2026 | 602.35 | 602.90 | 583.05 | 590.00 | 590.00 | 2.34% | 2,955,027 |
| Feb 2, 2026 | 577.50 | 584.00 | 558.00 | 576.50 | 576.50 | -0.17% | 3,456,383 |
| Feb 1, 2026 | 560.00 | 618.00 | 556.00 | 577.50 | 577.50 | -0.04% | 9,487,279 |
| Jan 30, 2026 | 602.90 | 608.00 | 571.55 | 577.75 | 577.75 | -6.57% | 6,600,372 |
| Jan 29, 2026 | 564.00 | 624.00 | 559.45 | 618.35 | 618.35 | 10.70% | 13,998,280 |
| Jan 28, 2026 | 532.05 | 564.45 | 529.20 | 558.60 | 558.60 | 5.57% | 4,686,091 |
| Jan 27, 2026 | 521.05 | 533.30 | 513.00 | 529.15 | 529.15 | 1.99% | 2,626,632 |
| Jan 23, 2026 | 541.65 | 547.00 | 515.10 | 518.80 | 518.80 | -3.79% | 1,815,399 |
| Jan 22, 2026 | 543.05 | 548.80 | 532.55 | 539.25 | 539.25 | 0.55% | 1,879,531 |
| Jan 21, 2026 | 541.15 | 547.35 | 528.15 | 536.30 | 536.30 | -0.90% | 3,513,944 |
| Jan 20, 2026 | 550.40 | 565.95 | 531.05 | 541.15 | 541.15 | 0.40% | 9,270,498 |
| Jan 19, 2026 | 556.45 | 556.45 | 537.00 | 539.00 | 539.00 | -3.14% | 1,633,508 |
| Jan 16, 2026 | 574.00 | 578.35 | 554.05 | 556.45 | 556.45 | -2.78% | 2,084,279 |
| Jan 14, 2026 | 571.00 | 582.80 | 568.15 | 572.35 | 572.35 | 0.35% | 3,523,082 |
| Jan 13, 2026 | 571.80 | 584.00 | 561.40 | 570.35 | 570.35 | 1.17% | 5,671,529 |
| Jan 12, 2026 | 555.00 | 568.60 | 534.60 | 563.75 | 563.75 | 2.21% | 6,201,572 |
| Jan 9, 2026 | 563.70 | 577.45 | 549.00 | 551.55 | 551.55 | -2.85% | 4,072,664 |
| Jan 8, 2026 | 610.90 | 612.80 | 565.00 | 567.75 | 567.75 | -6.48% | 5,621,244 |
| Jan 7, 2026 | 614.00 | 629.40 | 603.20 | 607.10 | 607.10 | -0.84% | 4,566,798 |
| Jan 6, 2026 | 612.00 | 631.65 | 609.30 | 612.25 | 612.25 | 0.48% | 5,572,304 |
| Jan 5, 2026 | 622.00 | 632.50 | 606.50 | 609.30 | 609.30 | -1.64% | 4,326,425 |
| Jan 2, 2026 | 601.90 | 628.00 | 598.15 | 619.45 | 619.45 | 3.33% | 9,572,985 |
| Jan 1, 2026 | 598.95 | 609.75 | 594.05 | 599.50 | 599.50 | 0.13% | 2,964,686 |
| Dec 31, 2025 | 593.75 | 619.95 | 589.95 | 598.75 | 598.75 | 0.51% | 7,311,294 |
| Dec 30, 2025 | 592.60 | 598.70 | 573.00 | 595.70 | 595.70 | -0.26% | 6,380,297 |
| Dec 29, 2025 | 589.00 | 618.00 | 584.75 | 597.25 | 597.25 | 1.40% | 15,917,310 |
| Dec 26, 2025 | 548.50 | 611.50 | 544.15 | 589.00 | 589.00 | 7.94% | 25,397,540 |
| Dec 24, 2025 | 530.30 | 557.90 | 528.45 | 545.65 | 545.65 | 3.36% | 7,018,893 |
| Dec 23, 2025 | 518.00 | 543.50 | 516.10 | 527.90 | 527.90 | 2.16% | 5,948,146 |
| Dec 22, 2025 | 518.10 | 525.80 | 514.00 | 516.75 | 516.75 | - | 1,534,198 |
| Dec 19, 2025 | 518.00 | 531.65 | 511.20 | 516.75 | 516.75 | 0.33% | 2,168,967 |
| Dec 18, 2025 | 502.70 | 517.75 | 498.50 | 515.05 | 515.05 | 2.43% | 3,973,733 |
| Dec 17, 2025 | 523.00 | 528.80 | 499.00 | 502.85 | 502.85 | -3.57% | 2,745,250 |
| Dec 16, 2025 | 530.55 | 534.65 | 519.00 | 521.45 | 521.45 | -2.70% | 1,505,155 |
| Dec 15, 2025 | 517.75 | 538.00 | 514.65 | 535.90 | 535.90 | 3.08% | 4,826,288 |
| Dec 12, 2025 | 504.00 | 529.90 | 499.00 | 519.90 | 519.90 | 5.22% | 11,663,540 |
| Dec 11, 2025 | 483.00 | 509.40 | 476.90 | 494.10 | 494.10 | 1.47% | 3,903,693 |
| Dec 10, 2025 | 494.00 | 499.95 | 481.30 | 486.95 | 486.95 | -0.92% | 2,485,124 |
| Dec 9, 2025 | 489.80 | 495.70 | 473.70 | 491.45 | 491.45 | 0.34% | 4,069,535 |
| Dec 8, 2025 | 515.00 | 515.60 | 488.00 | 489.80 | 489.80 | -4.78% | 2,612,318 |
| Dec 5, 2025 | 530.00 | 530.10 | 511.75 | 514.40 | 514.40 | -2.87% | 1,977,309 |
| Dec 4, 2025 | 521.00 | 540.70 | 519.35 | 529.60 | 529.60 | 1.61% | 4,784,295 |
| Dec 3, 2025 | 541.60 | 542.95 | 520.00 | 521.20 | 521.20 | -3.61% | 2,171,456 |
| Dec 2, 2025 | 550.00 | 555.25 | 539.10 | 540.70 | 540.70 | -2.02% | 2,166,991 |
| Dec 1, 2025 | 542.00 | 563.50 | 541.00 | 551.85 | 551.85 | 2.33% | 6,589,102 |
| Nov 28, 2025 | 555.00 | 556.30 | 536.90 | 539.30 | 539.30 | -2.50% | 6,659,439 |
| Nov 27, 2025 | 543.40 | 575.90 | 538.75 | 553.15 | 553.15 | 4.74% | 49,398,160 |
| Nov 26, 2025 | 492.35 | 534.80 | 487.75 | 528.10 | 528.10 | 8.21% | 11,323,010 |
| Nov 25, 2025 | 471.10 | 490.50 | 466.40 | 488.05 | 488.05 | 3.93% | 4,046,377 |
| Nov 24, 2025 | 486.45 | 492.70 | 467.90 | 469.60 | 469.60 | -3.95% | 2,664,620 |
| Nov 21, 2025 | 509.00 | 511.80 | 484.05 | 488.90 | 488.90 | -4.15% | 5,652,675 |
| Nov 20, 2025 | 517.90 | 528.80 | 505.00 | 510.05 | 510.05 | -1.04% | 2,664,156 |
| Nov 19, 2025 | 542.05 | 543.00 | 512.00 | 515.40 | 515.40 | -5.17% | 3,713,296 |
| Nov 18, 2025 | 565.90 | 567.70 | 538.50 | 543.50 | 543.50 | -3.54% | 3,133,125 |
| Nov 17, 2025 | 567.40 | 577.90 | 562.00 | 563.45 | 563.45 | -0.73% | 2,115,068 |
| Nov 14, 2025 | 588.90 | 596.95 | 556.60 | 567.60 | 567.60 | -3.62% | 5,998,596 |
| Nov 13, 2025 | 594.70 | 603.85 | 585.00 | 588.90 | 588.90 | -0.88% | 1,591,955 |
| Nov 12, 2025 | 600.00 | 606.80 | 591.40 | 594.15 | 594.15 | -0.96% | 1,324,546 |
| Nov 11, 2025 | 599.55 | 602.40 | 589.60 | 599.90 | 599.90 | 0.06% | 1,641,405 |
| Nov 10, 2025 | 602.00 | 618.00 | 596.00 | 599.55 | 599.55 | -0.12% | 4,516,151 |
| Nov 7, 2025 | 561.60 | 605.00 | 561.50 | 600.30 | 600.30 | 5.92% | 5,058,758 |
| Nov 6, 2025 | 585.30 | 586.90 | 564.15 | 566.75 | 566.75 | -3.63% | 1,830,728 |
| Nov 4, 2025 | 602.90 | 605.45 | 581.60 | 588.10 | 588.10 | -2.06% | 1,688,591 |
| Nov 3, 2025 | 595.55 | 609.50 | 592.60 | 600.45 | 600.45 | 1.03% | 3,187,168 |
| Oct 31, 2025 | 594.50 | 610.00 | 590.00 | 594.30 | 594.30 | -0.13% | 3,663,906 |
| Oct 30, 2025 | 591.00 | 605.00 | 585.10 | 595.10 | 595.10 | 0.66% | 4,049,176 |
| Oct 29, 2025 | 579.25 | 606.00 | 577.90 | 591.20 | 591.20 | 2.15% | 4,702,152 |
| Oct 28, 2025 | 578.10 | 594.00 | 575.35 | 578.75 | 578.75 | 0.16% | 2,211,688 |
| Oct 27, 2025 | 587.30 | 587.75 | 575.80 | 577.80 | 577.80 | -1.28% | 1,694,335 |
| Oct 24, 2025 | 578.95 | 598.00 | 575.20 | 585.30 | 585.30 | 0.69% | 3,467,021 |
| Oct 23, 2025 | 588.00 | 589.95 | 573.00 | 581.30 | 581.30 | -0.57% | 1,801,986 |
| Oct 21, 2025 | 583.70 | 588.80 | 581.60 | 584.65 | 584.65 | 1.12% | 628,043 |
| Oct 20, 2025 | 572.15 | 584.65 | 558.60 | 578.20 | 578.20 | 1.96% | 3,246,432 |
| Oct 17, 2025 | 591.00 | 592.50 | 563.70 | 567.10 | 567.10 | -3.99% | 2,992,949 |
| Oct 16, 2025 | 605.70 | 609.20 | 584.15 | 590.65 | 590.65 | -1.88% | 2,144,239 |
| Oct 15, 2025 | 592.00 | 608.00 | 588.00 | 601.95 | 601.95 | 2.22% | 3,555,539 |
| Oct 14, 2025 | 597.20 | 609.70 | 583.25 | 588.85 | 588.85 | -1.37% | 3,804,226 |
| Oct 13, 2025 | 607.20 | 609.70 | 592.50 | 597.05 | 597.05 | -1.57% | 4,116,209 |
| Oct 10, 2025 | 633.00 | 651.00 | 601.20 | 606.55 | 606.55 | -3.77% | 9,828,867 |
| Oct 9, 2025 | 595.90 | 635.00 | 585.20 | 630.30 | 630.30 | 7.32% | 13,982,650 |
| Oct 8, 2025 | 589.00 | 607.60 | 580.00 | 587.30 | 587.30 | 0.57% | 5,729,794 |
| Oct 7, 2025 | 614.00 | 618.00 | 580.00 | 583.95 | 583.95 | -4.38% | 4,932,149 |