BSE - Free Realtime Quote
INR
Gujarat Mineral Development Corporation Limited (GMDCLTD.BO)
421.95
+9.75
(+2.37%)
As of 1:21:13 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
412.00
425.00
394.95
422.35
422.35
119,383
Oct 30, 2026
439.05
441.80
407.35
412.20
412.20
215,389
Oct 29, 2026
435.00
441.30
430.50
438.85
438.85
22,792
Oct 28, 2026
438.95
442.00
431.80
436.05
436.05
22,346
Oct 27, 2026
430.00
442.60
426.50
439.35
439.35
50,516
Oct 26, 2026
422.65
430.85
417.60
429.10
429.10
30,789
Oct 23, 2026
435.00
435.00
416.70
424.55
424.55
102,171
Oct 22, 2026
443.00
443.70
431.65
435.10
435.10
50,695
Oct 21, 2026
453.55
455.10
441.65
442.75
442.75
117,905
Oct 19, 2026
473.55
473.55
457.05
458.80
458.80
16,941
Oct 16, 2026
467.70
474.20
462.20
471.00
471.00
29,705
Oct 15, 2026
475.30
478.00
466.55
467.35
467.35
52,014
Oct 14, 2026
481.80
481.80
474.00
475.05
475.05
26,647
Oct 13, 2026
471.15
481.00
462.90
479.95
479.95
86,600
Oct 12, 2026
464.45
478.95
464.45
468.60
468.60
74,217
Oct 9, 2026
465.00
471.85
458.50
462.45
462.45
82,007
Oct 8, 2026
478.50
485.50
462.30
463.75
463.75
97,384
Oct 7, 2026
491.45
491.45
474.95
477.10
477.10
77,299
Oct 6, 2026
490.00
498.15
488.45
491.85
491.85
35,083
Oct 5, 2026
488.45
500.00
483.05
487.05
487.05
85,186
Oct 1, 2026
503.00
507.80
480.00
487.80
487.80
189,228
Sep 30, 2026
514.30
524.00
506.05
507.75
507.75
91,697
Sep 29, 2026
520.50
521.50
510.40
513.25
513.25
74,612
Sep 28, 2026
533.05
537.95
521.10
522.40
522.40
68,751
Sep 25, 2026
540.70
544.35
533.95
538.00
538.00
57,600
Sep 24, 2026
550.45
552.40
541.85
542.55
542.55
83,135
Sep 23, 2026
9.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
559.55
561.10
555.00
556.80
556.80
39,189
Sep 22, 2026
562.85
565.60
557.20
563.50
554.00
35,958
Sep 21, 2026
557.10
561.40
552.95
557.70
548.30
47,153
Sep 18, 2026
552.40
559.55
552.00
556.60
547.22
45,389
Sep 17, 2026
543.05
552.60
543.05
549.05
539.79
87,495
Sep 16, 2026
553.00
556.40
535.25
543.40
534.24
57,031
Sep 15, 2026
577.60
579.85
551.70
553.15
543.82
36,640
Sep 11, 2026
572.50
577.00
568.75
575.20
565.50
87,932
Sep 10, 2026
579.00
600.30
576.85
580.50
570.71
361,042
Sep 9, 2026
572.95
585.00
569.85
574.65
564.96
175,477
Sep 8, 2026
562.25
576.00
554.00
569.00
559.41
94,926
Sep 7, 2026
562.05
565.30
557.00
557.50
548.10
25,484
Sep 4, 2026
565.55
570.95
561.00
562.75
553.26
73,648
Sep 3, 2026
559.40
568.00
559.40
565.90
556.36
41,374
Sep 2, 2026
559.75
562.65
555.60
556.65
547.27
41,434
Sep 1, 2026
571.65
573.55
559.10
562.40
552.92
32,732
Aug 31, 2026
567.05
567.05
556.70
562.25
552.77
60,340
Aug 28, 2026
566.10
574.00
565.00
567.85
558.28
45,006
Aug 27, 2026
577.00
579.85
566.20
567.40
557.83
53,863
Aug 26, 2026
573.65
582.75
567.90
579.15
569.39
67,833
Aug 25, 2026
575.00
578.40
563.15
567.25
557.69
37,451
Aug 24, 2026
573.40
581.00
568.20
570.50
560.88
76,055
Aug 21, 2026
562.95
586.85
562.90
570.75
561.13
91,237
Aug 20, 2026
561.35
567.20
559.00
561.90
552.43
33,785
Aug 19, 2026
574.00
574.00
555.90
557.70
548.30
87,598
Aug 18, 2026
574.00
585.45
568.00
570.95
561.32
79,189
Aug 17, 2026
576.80
584.50
570.40
574.25
564.57
93,445
Aug 14, 2026
592.25
595.90
579.10
580.95
571.16
116,692
Aug 13, 2026
604.10
608.90
591.00
592.90
582.90
75,547
Aug 12, 2026
603.00
617.00
601.00
603.15
592.98
176,865
Aug 11, 2026
603.95
608.50
599.20
602.70
592.54
147,946
Aug 10, 2026
583.40
606.60
580.40
603.80
593.62
175,378
Aug 7, 2026
596.35
596.35
580.30
582.40
572.58
107,461
Aug 6, 2026
585.60
603.50
581.40
596.85
586.79
382,306
Aug 5, 2026
558.00
583.45
557.05
580.00
570.22
97,249
Aug 4, 2026
562.00
575.00
555.00
555.90
546.53
93,419
Aug 3, 2026
564.70
573.10
559.65
560.95
551.49
64,599
Jul 31, 2026
564.95
579.00
548.60
563.15
553.66
214,897
Jul 30, 2026
577.55
579.40
558.40
559.75
550.31
75,318
Jul 29, 2026
553.05
576.90
553.05
574.55
564.86
118,063
Jul 28, 2026
559.10
562.65
552.10
553.90
544.56
45,906
Jul 27, 2026
564.10
568.15
560.00
562.50
553.02
62,622
Jul 24, 2026
557.35
564.45
551.15
562.55
553.07
138,191
Jul 23, 2026
556.15
574.00
556.15
563.15
553.66
72,754
Jul 22, 2026
581.85
582.85
558.10
560.90
551.44
71,389
Jul 21, 2026
576.55
587.25
576.40
580.55
570.76
32,951
Jul 20, 2026
581.05
587.50
573.45
576.55
566.83
61,994
Jul 17, 2026
589.45
589.70
579.65
581.55
571.75
72,585
Jul 16, 2026
599.60
600.10
584.60
587.00
577.10
48,323
Jul 15, 2026
586.55
602.95
586.55
595.45
585.41
70,238
Jul 14, 2026
586.80
598.70
584.90
585.75
575.87
94,470
Jul 13, 2026
582.70
595.90
581.00
589.75
579.81
83,776
Jul 10, 2026
589.35
603.00
589.00
589.85
579.91
63,673
Jul 9, 2026
586.95
596.40
580.00
585.45
575.58
63,436
Jul 8, 2026
583.80
611.30
580.05
583.45
573.61
207,720
Jul 7, 2026
599.70
599.85
585.00
586.70
576.81
33,085
Jul 6, 2026
607.05
607.05
596.00
597.95
587.87
52,099
Jul 3, 2026
614.75
621.00
600.90
603.05
592.88
145,796
Jul 2, 2026
611.60
618.00
605.00
609.70
599.42
150,810
Jul 1, 2026
580.65
612.80
579.40
610.65
600.36
192,146
Jun 30, 2026
584.25
587.05
572.00
583.75
573.91
53,221
Jun 29, 2026
585.15
592.80
576.20
578.20
568.45
74,128
Jun 25, 2026
597.25
599.05
583.55
585.90
576.02
109,140
Jun 24, 2026
601.65
603.85
592.00
597.25
587.18
82,394
Jun 23, 2026
619.75
619.75
600.10
601.70
591.56
59,001
Jun 22, 2026
611.60
623.00
608.00
614.90
604.53
87,687
Jun 19, 2026
616.70
619.70
611.10
613.90
603.55
77,933
Jun 18, 2026
624.50
628.30
615.40
618.70
608.27
68,071
Jun 17, 2026
625.10
632.00
613.90
620.35
609.89
106,670
Jun 16, 2026
613.00
621.00
604.35
619.00
608.56
83,737
Jun 15, 2026
622.00
624.75
601.55
606.65
596.42
172,510
Jun 12, 2026
604.90
614.05
596.85
611.90
601.58
103,855
Jun 11, 2026
600.00
606.80
586.05
588.50
578.58
143,429
Jun 10, 2026
629.05
630.45
602.00
604.15
593.96
187,422
Jun 9, 2026
608.25
629.90
608.25
628.05
617.46
93,478
Jun 8, 2026
650.65
651.00
596.55
608.55
598.29
195,401
Jun 5, 2026
678.00
681.00
656.00
657.70
646.61
148,628
Jun 4, 2026
667.45
683.55
667.45
677.50
666.08
96,094
Jun 3, 2026
671.80
675.95
652.20
666.60
655.36
138,218
Jun 2, 2026
665.00
678.70
654.20
668.50
657.23
126,135
Jun 1, 2026
666.00
690.10
665.05
668.05
656.79
191,547
May 29, 2026
702.05
705.20
658.95
671.55
660.23
161,287
May 27, 2026
699.85
708.40
695.45
699.10
687.31
222,212
May 26, 2026
653.25
698.35
652.85
693.10
681.42
359,232
May 25, 2026
655.50
664.40
651.90
655.10
644.06
94,573
May 22, 2026
658.25
663.70
648.90
652.30
641.30
76,534
May 21, 2026
649.85
668.70
645.85
651.95
640.96
148,411
May 20, 2026
636.50
645.55
630.95
641.00
630.19
61,733
May 19, 2026
635.25
647.40
633.30
643.85
633.00
85,840
May 18, 2026
646.75
647.85
624.90
632.75
622.08
183,126
May 15, 2026
659.95
673.95
636.70
652.90
641.89
328,477
May 14, 2026
669.55
679.80
655.80
663.80
652.61
164,457
May 13, 2026
648.00
670.30
647.00
663.55
652.36
125,071
May 12, 2026
662.95
677.30
641.00
643.00
632.16
165,596
May 11, 2026
683.50
683.50
655.00
662.90
651.72
206,086
May 8, 2026
709.25
709.25
682.10
684.70
673.16
138,000
May 7, 2026
706.70
719.55
699.55
703.55
691.69
151,231
May 6, 2026
718.00
720.20
683.25
699.70
687.90
246,822
May 5, 2026
727.10
746.15
705.00
715.10
703.04
216,680
May 4, 2026
742.10
744.00
712.50
729.85
717.55
146,293
Apr 30, 2026
741.30
752.00
725.30
736.00
723.59
349,009
Apr 29, 2026
718.90
754.25
713.20
740.10
727.62
334,366
Apr 28, 2026
702.95
753.40
698.55
714.20
702.16
654,992
Apr 27, 2026
678.30
703.60
673.55
698.15
686.38
182,992
Apr 24, 2026
686.80
690.45
654.05
669.60
658.31
207,051
Apr 23, 2026
689.05
700.00
678.70
682.70
671.19
239,582
Apr 22, 2026
688.05
701.00
685.15
691.90
680.24
283,465
Apr 21, 2026
693.00
707.65
685.00
689.50
677.88
351,191
Apr 20, 2026
731.85
732.95
689.00
691.40
679.74
542,702
Apr 17, 2026
750.00
771.50
714.50
733.40
721.04
2,605,692
Apr 16, 2026
629.35
747.00
624.50
747.00
734.41
3,837,779
Apr 15, 2026
628.85
642.90
620.75
622.50
612.01
269,838
Apr 13, 2026
597.00
624.95
589.80
614.50
604.14
226,279
Apr 10, 2026
606.65
615.00
599.00
602.70
592.54
119,861
Apr 9, 2026
604.75
613.15
597.00
604.25
594.06
128,590
Apr 8, 2026
606.20
609.45
596.80
600.05
589.93
231,936
Apr 7, 2026
597.00
612.00
590.50
593.35
583.35
243,237
Apr 6, 2026
580.40
600.00
574.30
597.15
587.08
264,379
Apr 2, 2026
574.95
585.00
565.65
582.45
572.63
138,248
Apr 1, 2026
577.45
591.00
576.00
580.30
570.52
154,081
Mar 30, 2026
556.25
579.30
548.65
565.75
556.21
359,118
Mar 27, 2026
578.45
581.65
562.00
567.00
557.44
145,751
Mar 25, 2026
584.95
590.25
576.00
578.45
568.70
153,203
Mar 24, 2026
586.35
587.40
567.00
573.50
563.83
173,614
Mar 23, 2026
574.80
586.15
561.60
568.60
559.01
527,023
Mar 20, 2026
542.30
599.00
539.05
574.35
564.67
1,988,055
Mar 19, 2026
550.80
557.30
531.80
534.05
525.05
103,646
Mar 18, 2026
554.60
566.35
547.00
559.20
549.77
166,889
Mar 17, 2026
540.70
559.75
535.60
552.85
543.53
186,983
Mar 16, 2026
533.40
538.40
523.65
531.90
522.93
105,805
Mar 13, 2026
547.25
556.70
527.15
528.70
519.79
111,481
Mar 12, 2026
538.95
562.30
532.00
555.45
546.09
189,812
Mar 11, 2026
548.85
564.30
541.00
542.45
533.30
125,093
Mar 10, 2026
540.05
551.00
537.35
547.20
537.97
178,015
Mar 9, 2026
535.00
538.25
523.75
530.35
521.41
167,255
Mar 6, 2026
545.50
556.00
544.85
546.75
537.53
147,285
Mar 5, 2026
539.85
556.00
538.85
544.80
535.62
117,136
Mar 4, 2026
547.95
547.95
522.35
529.75
520.82
240,918
Mar 2, 2026
536.05
569.05
536.05
551.90
542.60
249,206
Feb 27, 2026
582.95
582.95
564.60
569.65
560.05
168,320
Feb 26, 2026
567.00
579.00
562.85
576.40
566.68
117,372
Feb 25, 2026
566.75
576.80
561.80
564.55
555.03
160,050
Feb 24, 2026
560.55
568.15
552.90
561.00
551.54
84,333
Feb 23, 2026
571.35
576.90
561.00
564.15
554.64
185,874
Feb 20, 2026
558.95
585.15
555.60
567.85
558.28
182,429
Feb 19, 2026
576.00
582.30
555.75
560.35
550.90
234,279
Feb 18, 2026
544.90
580.80
544.90
576.80
567.08
334,437
Feb 17, 2026
557.85
563.65
536.65
541.95
532.81
326,985
Feb 16, 2026
569.95
569.95
556.90
563.80
554.29
255,253
Feb 13, 2026
587.10
587.10
565.50
571.15
561.52
130,894
Feb 12, 2026
598.00
604.85
588.00
591.15
581.18
248,650
Feb 11, 2026
608.20
610.50
582.15
594.40
584.38
282,290
Feb 10, 2026
627.90
639.00
603.70
605.10
594.90
437,119
Feb 9, 2026
604.15
640.45
604.00
623.30
612.79
518,330
Feb 6, 2026
611.00
615.50
594.00
599.95
589.84
356,878
Feb 5, 2026
611.90
626.95
604.45
614.15
603.80
382,252
Feb 4, 2026
590.00
620.00
587.00
614.45
604.09
586,203
Feb 3, 2026
602.05
602.10
582.95
590.55
580.59
334,109
Feb 2, 2026
577.60
583.95
557.70
576.95
567.22
345,242
Jan 30, 2026
601.10
608.00
571.95
577.90
568.16
469,667
Jan 29, 2026
563.00
624.00
559.05
618.15
607.73
1,107,846
Jan 28, 2026
532.00
564.70
529.65
558.85
549.43
343,160
Jan 27, 2026
521.95
533.00
512.80
529.65
520.72
274,814
Jan 23, 2026
540.15
547.00
515.65
519.85
511.09
180,123
Jan 22, 2026
543.95
549.05
533.00
539.30
530.21
160,493
Jan 21, 2026
540.85
547.00
528.50
536.90
527.85
355,050
Jan 20, 2026
550.00
565.60
531.45
540.85
531.73
551,513
Jan 19, 2026
555.50
555.95
537.00
538.75
529.67
197,875
Jan 16, 2026
573.35
578.35
554.20
556.50
547.12
122,565
Jan 14, 2026
570.40
582.95
568.30
572.15
562.50
212,947
Jan 13, 2026
574.00
584.00
561.30
570.30
560.69
430,002
Jan 12, 2026
553.35
568.75
534.75
563.95
554.44
627,479
Jan 9, 2026
561.90
576.55
549.15
552.00
542.69
421,935
Jan 8, 2026
611.95
612.00
565.00
568.00
558.42
461,648
Jan 7, 2026
612.55
629.20
602.75
606.85
596.62
469,512
Jan 6, 2026
613.80
631.25
609.40
612.45
602.12
549,196
Jan 5, 2026
620.20
632.45
607.00
609.35
599.08
446,512
Jan 2, 2026
600.10
628.00
599.10
619.65
609.20
490,281
Jan 1, 2026
598.85
609.50
594.50
599.35
589.25
247,890
Dec 31, 2025
595.65
619.90
589.90
598.85
588.75
627,150
Dec 30, 2025
592.90
599.75
573.45
595.75
585.71
457,915
Dec 29, 2025
589.90
617.90
584.45
597.00
586.94
1,228,912
Dec 26, 2025
549.70
611.00
541.15
589.60
579.66
2,052,942
Dec 24, 2025
530.00
557.50
528.35
545.65
536.45
528,951
Dec 23, 2025
516.95
543.60
516.00
528.30
519.39
391,444
Dec 22, 2025
519.40
525.50
515.15
516.90
508.19
103,783
Dec 19, 2025
519.50
531.00
511.65
516.65
507.94
192,898
Dec 18, 2025
503.00
517.60
498.55
515.10
506.42
196,015
Dec 17, 2025
520.15
528.55
498.85
502.60
494.13
113,087
Dec 16, 2025
532.80
534.40
519.35
521.15
512.36
92,289
Dec 15, 2025
519.55
537.95
514.25
535.75
526.72
318,093
Dec 12, 2025
501.05
529.90
499.10
519.95
511.18
579,689
Dec 11, 2025
482.45
509.20
478.45
494.15
485.82
164,802
Dec 10, 2025
493.35
499.70
481.40
486.90
478.69
127,611
Dec 9, 2025
491.00
495.15
473.70
490.50
482.23
195,756
Dec 8, 2025
513.90
515.00
487.90
489.55
481.30
146,527
Dec 5, 2025
529.90
529.90
511.80
513.85
505.19
133,429
Dec 4, 2025
520.90
540.30
520.00
529.50
520.57
215,226
Dec 3, 2025
541.95
542.55
520.00
521.20
512.41
74,668
Dec 2, 2025
551.95
555.00
539.20
540.25
531.14
111,739
Dec 1, 2025
542.55
563.90
541.10
551.35
542.05
415,069
Nov 28, 2025
555.00
556.10
537.00
539.35
530.26
534,941
Nov 27, 2025
547.45
575.65
538.00
552.55
543.23
3,681,003
Nov 26, 2025
492.95
534.65
487.90
527.45
518.56
512,582
Nov 25, 2025
472.25
490.00
466.00
487.10
478.89
199,804
Nov 24, 2025
485.30
492.55
464.45
468.90
460.99
256,932
Nov 21, 2025
510.00
511.80
484.40
489.80
481.54
433,225
Nov 20, 2025
517.45
528.15
506.00
510.30
501.70
155,265
Nov 19, 2025
542.95
542.95
512.45
514.80
506.12
211,936
Nov 18, 2025
567.50
567.95
538.25
543.00
533.85
350,123
Nov 17, 2025
565.50
577.45
562.00
563.75
554.25
219,550
Nov 14, 2025
589.55
596.55
556.55
567.60
558.03
399,346
Nov 13, 2025
594.00
604.00
585.80
589.70
579.76
62,958
Nov 12, 2025
601.05
606.75
591.70
593.85
583.84
54,292
Nov 11, 2025
599.75
602.35
589.55
599.80
589.69
163,819
Nov 10, 2025
600.30
618.55
596.25
599.80
589.69
179,287
Nov 7, 2025
560.40
605.00
560.40
600.20
590.08
213,262
Nov 6, 2025
586.50
586.70
564.40
566.35
556.80
111,453
Nov 4, 2025
605.45
605.45
581.00
587.30
577.40
103,872
Nov 3, 2025
594.55
609.50
592.55
600.40
590.28
297,758
