NSE - Delayed Quote
INR
Gujarat Mineral Development Corporation Limited (GMDCLTD.NS)
424.55
+12.90
(+3.13%)
At close: 3:29:58 PM GMT+5:30
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
Oct 30, 2026
440.30
441.10
406.00
411.65
411.65
3,767,534
Oct 29, 2026
434.40
440.60
430.40
438.75
438.75
461,212
Oct 28, 2026
437.90
441.85
431.50
436.35
436.35
497,145
Oct 27, 2026
429.90
442.65
426.40
439.65
439.65
555,941
Oct 26, 2026
422.65
431.00
417.20
428.95
428.95
770,229
Oct 23, 2026
435.00
435.15
416.40
424.60
424.60
1,164,026
Oct 22, 2026
441.00
443.70
431.60
435.00
435.00
757,116
Oct 21, 2026
455.10
455.90
441.35
443.00
443.00
710,396
Oct 19, 2026
471.45
472.80
456.00
458.75
458.75
456,655
Oct 16, 2026
468.15
474.40
462.05
471.05
471.05
538,816
Oct 15, 2026
474.50
478.20
466.00
467.50
467.50
452,787
Oct 14, 2026
479.30
482.00
474.05
474.95
474.95
444,262
Oct 13, 2026
470.00
481.00
462.70
480.15
480.15
1,098,862
Oct 12, 2026
465.00
478.90
465.00
468.35
468.35
629,889
Oct 9, 2026
465.50
471.25
458.05
462.15
462.15
694,388
Oct 8, 2026
477.90
485.90
462.10
463.35
463.35
1,009,088
Oct 7, 2026
490.00
491.55
474.00
477.10
477.10
1,206,725
Oct 6, 2026
490.00
498.90
488.00
491.55
491.55
816,501
Oct 5, 2026
489.90
499.90
483.05
487.35
487.35
756,347
Oct 1, 2026
505.40
505.75
479.80
487.65
487.65
1,342,310
Sep 30, 2026
515.00
524.40
506.00
507.70
507.70
688,502
Sep 29, 2026
521.00
521.80
510.05
513.20
513.20
728,657
Sep 28, 2026
535.15
535.20
521.00
522.25
522.25
726,751
Sep 25, 2026
542.00
544.60
534.00
538.00
538.00
694,551
Sep 24, 2026
551.00
552.70
541.00
542.50
542.50
461,347
Sep 23, 2026
9.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
557.00
561.85
554.70
556.70
556.70
588,607
Sep 22, 2026
562.20
565.95
557.00
563.65
554.15
726,787
Sep 21, 2026
558.45
561.85
553.20
557.90
548.50
632,829
Sep 18, 2026
551.00
559.80
551.00
556.45
547.07
635,840
Sep 17, 2026
543.35
552.50
543.35
549.15
539.89
687,557
Sep 16, 2026
553.45
557.00
535.05
543.35
534.19
801,915
Sep 15, 2026
577.00
580.00
552.00
553.45
544.12
947,898
Sep 11, 2026
577.85
577.85
569.10
575.35
565.65
667,017
Sep 10, 2026
578.80
601.00
577.00
580.40
570.62
4,880,225
Sep 9, 2026
571.70
585.00
569.95
574.55
564.87
1,869,082
Sep 8, 2026
558.10
576.10
552.75
568.85
559.26
1,454,970
Sep 7, 2026
562.95
564.65
556.80
557.60
548.20
357,732
Sep 4, 2026
566.20
570.75
561.00
562.95
553.46
503,162
Sep 3, 2026
560.00
568.55
559.90
565.85
556.31
594,866
Sep 2, 2026
558.00
562.85
555.55
557.65
548.25
395,940
Sep 1, 2026
564.70
573.90
558.80
562.25
552.77
1,018,206
Aug 31, 2026
567.65
567.65
556.90
563.05
553.56
549,539
Aug 28, 2026
567.00
574.35
565.60
567.65
558.08
736,396
Aug 27, 2026
578.95
580.20
566.00
567.25
557.69
569,849
Aug 26, 2026
571.00
582.85
567.50
578.95
569.19
923,022
Aug 25, 2026
574.35
578.80
563.10
567.35
557.79
554,608
Aug 24, 2026
573.90
580.90
568.40
570.85
561.23
670,794
Aug 21, 2026
562.05
586.55
562.05
570.00
560.39
2,025,953
Aug 20, 2026
562.00
567.00
558.85
561.95
552.48
738,582
Aug 19, 2026
571.05
573.35
555.80
557.75
548.35
910,963
Aug 18, 2026
574.05
585.65
568.10
570.70
561.08
787,437
Aug 17, 2026
579.00
585.00
570.00
574.00
564.33
986,723
Aug 14, 2026
591.00
596.00
578.50
580.80
571.01
906,062
Aug 13, 2026
605.00
609.00
590.10
593.25
583.25
911,910
Aug 12, 2026
602.90
617.15
600.50
603.20
593.03
2,552,352
Aug 11, 2026
603.15
609.15
599.35
603.00
592.84
1,132,164
Aug 10, 2026
584.00
606.55
580.15
603.15
592.98
2,799,779
Aug 7, 2026
594.00
594.00
580.30
582.80
572.98
980,159
Aug 6, 2026
585.00
603.65
581.35
596.75
586.69
4,412,031
Aug 5, 2026
558.00
583.35
558.00
579.90
570.13
2,369,220
Aug 4, 2026
561.25
575.00
554.00
556.00
546.63
1,507,304
Aug 3, 2026
562.00
569.00
558.25
561.00
551.54
769,090
Jul 31, 2026
564.40
578.45
548.10
564.25
554.74
2,867,677
Jul 30, 2026
576.00
579.70
558.00
559.65
550.22
841,124
Jul 29, 2026
554.70
576.90
554.70
574.25
564.57
1,122,256
Jul 28, 2026
560.20
563.80
552.00
553.80
544.47
375,052
Jul 27, 2026
565.00
568.00
560.10
562.15
552.68
472,075
Jul 24, 2026
558.00
564.90
551.00
562.55
553.07
664,245
Jul 23, 2026
557.00
573.80
556.60
562.95
553.46
879,564
Jul 22, 2026
580.30
582.40
558.10
560.25
550.81
798,852
Jul 21, 2026
575.85
587.20
575.85
580.30
570.52
613,543
Jul 20, 2026
578.50
588.00
573.60
577.35
567.62
516,384
Jul 17, 2026
586.55
588.40
579.60
581.50
571.70
495,474
Jul 16, 2026
598.00
600.50
584.85
586.65
576.76
681,936
Jul 15, 2026
588.00
602.80
588.00
596.10
586.05
1,250,224
Jul 14, 2026
587.00
598.90
584.55
586.00
576.12
731,862
Jul 13, 2026
584.00
596.10
581.35
589.55
579.61
713,078
Jul 10, 2026
590.00
603.05
587.20
589.75
579.81
927,409
Jul 9, 2026
585.00
596.75
579.75
586.10
576.22
892,071
Jul 8, 2026
582.25
611.00
580.50
583.55
573.71
2,292,382
Jul 7, 2026
597.85
599.10
585.00
586.30
576.42
627,627
Jul 6, 2026
603.10
604.75
595.00
598.05
587.97
591,986
Jul 3, 2026
612.00
621.40
600.00
603.10
592.94
970,906
Jul 2, 2026
613.00
618.10
604.60
608.85
598.59
1,630,450
Jul 1, 2026
582.00
612.80
579.60
610.65
600.36
3,416,293
Jun 30, 2026
580.40
587.30
571.75
583.95
574.11
1,007,996
Jun 29, 2026
584.55
593.85
576.30
578.40
568.65
1,019,609
Jun 25, 2026
597.00
598.75
583.65
586.30
576.42
742,396
Jun 24, 2026
601.40
603.70
592.00
597.00
586.94
743,757
Jun 23, 2026
615.00
616.55
600.00
601.40
591.26
895,453
Jun 22, 2026
614.25
623.80
613.20
615.00
604.63
929,294
Jun 19, 2026
615.00
619.80
610.55
612.90
602.57
792,372
Jun 18, 2026
623.00
628.45
615.05
619.05
608.62
1,114,696
Jun 17, 2026
622.00
631.90
614.40
620.55
610.09
1,842,539
Jun 16, 2026
609.60
621.25
604.00
619.35
608.91
1,420,420
Jun 15, 2026
622.20
624.40
605.00
607.20
596.97
1,624,874
Jun 12, 2026
601.00
614.50
596.35
612.30
601.98
1,932,744
Jun 11, 2026
600.90
606.90
585.55
588.75
578.83
1,748,607
Jun 10, 2026
630.00
630.45
602.00
604.30
594.11
1,919,699
Jun 9, 2026
610.95
629.90
608.75
627.80
617.22
1,700,315
Jun 8, 2026
649.95
651.25
595.20
609.65
599.37
3,123,540
Jun 5, 2026
680.00
680.00
656.05
657.75
646.66
1,624,548
Jun 4, 2026
668.00
684.20
667.90
676.85
665.44
1,776,470
Jun 3, 2026
670.00
675.65
652.05
666.85
655.61
1,576,676
Jun 2, 2026
664.05
678.70
654.00
668.40
657.13
1,998,092
Jun 1, 2026
670.95
690.25
665.05
668.15
656.89
2,204,836
May 29, 2026
704.70
704.95
660.05
670.00
658.71
2,081,626
May 27, 2026
697.75
708.20
695.55
699.10
687.32
3,551,221
May 26, 2026
655.00
698.20
652.60
693.15
681.47
9,108,067
May 25, 2026
657.10
664.95
652.10
655.55
644.50
1,012,049
May 22, 2026
654.05
663.90
648.70
651.50
640.52
1,247,471
May 21, 2026
648.20
668.75
647.05
652.20
641.21
2,298,754
May 20, 2026
638.60
645.40
631.10
642.80
631.97
892,708
May 19, 2026
637.00
647.50
633.00
643.85
633.00
1,544,110
May 18, 2026
648.00
648.00
625.00
632.80
622.13
1,950,336
May 15, 2026
658.70
674.20
636.20
652.60
641.60
3,451,686
May 14, 2026
668.40
679.85
656.15
663.50
652.32
2,859,570
May 13, 2026
646.80
670.50
646.00
663.10
651.92
2,461,900
May 12, 2026
662.50
677.65
640.10
643.10
632.26
3,476,294
May 11, 2026
681.00
681.00
654.50
663.20
652.02
2,930,879
May 8, 2026
704.45
707.45
682.20
684.70
673.16
2,412,337
May 7, 2026
703.90
719.50
699.00
703.70
691.84
3,274,665
May 6, 2026
716.00
720.80
682.90
699.80
688.01
4,278,784
May 5, 2026
728.15
746.45
705.60
715.35
703.29
2,553,577
May 4, 2026
740.00
743.80
712.65
727.60
715.34
2,667,508
Apr 30, 2026
742.00
752.35
725.25
736.15
723.74
4,040,540
Apr 29, 2026
718.05
754.30
712.60
740.05
727.58
9,350,592
Apr 28, 2026
702.00
753.25
697.80
714.40
702.36
13,288,503
Apr 27, 2026
673.00
703.90
673.00
698.55
686.78
4,593,877
Apr 24, 2026
686.00
690.40
654.00
669.85
658.56
3,365,213
Apr 23, 2026
690.00
700.45
678.00
682.85
671.34
2,513,995
Apr 22, 2026
690.00
701.00
684.65
691.35
679.70
3,110,507
Apr 21, 2026
695.00
707.85
683.10
689.50
677.88
4,842,635
Apr 20, 2026
728.95
732.70
689.00
691.25
679.60
11,199,942
Apr 17, 2026
746.75
771.90
714.20
736.90
724.48
31,100,876
Apr 16, 2026
628.40
746.75
623.25
746.75
734.16
51,557,208
Apr 15, 2026
627.50
643.00
620.00
622.30
611.81
4,775,985
Apr 13, 2026
597.00
625.00
590.25
614.60
604.24
4,431,370
Apr 10, 2026
608.00
614.40
599.00
603.10
592.94
2,013,456
Apr 9, 2026
602.00
614.00
596.00
604.35
594.16
2,535,617
Apr 8, 2026
609.00
609.00
596.75
600.25
590.13
2,050,301
Apr 7, 2026
597.00
612.00
590.00
593.10
583.10
3,683,882
Apr 6, 2026
581.00
600.00
574.20
597.10
587.04
2,788,595
Apr 2, 2026
569.80
584.85
565.15
582.35
572.53
2,265,219
Apr 1, 2026
582.10
590.95
575.60
580.30
570.52
2,107,349
Mar 30, 2026
560.00
579.40
548.05
566.15
556.61
3,614,114
Mar 27, 2026
577.80
582.00
561.00
566.60
557.05
1,944,081
Mar 25, 2026
584.00
590.50
576.00
578.65
568.90
2,594,131
Mar 24, 2026
584.00
587.45
566.55
574.00
564.33
3,569,629
Mar 23, 2026
566.00
586.00
562.30
569.05
559.46
7,318,326
Mar 20, 2026
539.90
599.00
539.00
575.70
566.00
32,107,235
Mar 19, 2026
548.00
557.65
531.65
534.15
525.15
1,374,289
Mar 18, 2026
553.80
566.50
546.40
559.25
549.82
2,801,215
Mar 17, 2026
541.00
559.40
535.10
553.10
543.78
4,702,437
Mar 16, 2026
530.00
538.95
523.15
532.10
523.13
2,032,930
Mar 13, 2026
554.00
557.85
527.20
528.75
519.84
1,812,575
Mar 12, 2026
539.60
562.65
531.70
555.50
546.14
2,137,993
Mar 11, 2026
550.00
564.45
540.00
542.35
533.21
1,768,674
Mar 10, 2026
541.00
550.50
537.05
547.50
538.27
1,588,763
Mar 9, 2026
535.00
538.00
523.00
530.05
521.12
1,724,543
Mar 6, 2026
547.90
556.00
544.80
546.85
537.63
1,330,265
Mar 5, 2026
538.00
556.25
538.00
544.75
535.57
2,866,183
Mar 4, 2026
544.00
546.70
521.00
530.45
521.51
2,246,103
Mar 2, 2026
545.00
568.90
542.55
551.45
542.16
1,975,553
Feb 27, 2026
581.65
582.70
565.00
569.40
559.80
3,087,978
Feb 26, 2026
568.60
579.45
562.70
576.80
567.08
2,075,670
Feb 25, 2026
566.00
576.95
561.60
564.65
555.13
1,627,328
Feb 24, 2026
560.00
568.25
552.55
560.85
551.40
1,437,156
Feb 23, 2026
574.05
578.70
560.75
564.20
554.69
1,557,320
Feb 20, 2026
556.00
585.75
556.00
567.60
558.03
4,074,426
Feb 19, 2026
576.65
581.80
552.00
560.90
551.45
2,110,530
Feb 18, 2026
545.10
580.90
545.10
576.65
566.93
5,914,154
Feb 17, 2026
556.00
563.60
536.60
541.95
532.82
3,819,051
Feb 16, 2026
565.85
569.00
557.00
563.80
554.30
1,927,376
Feb 13, 2026
587.15
587.15
564.00
571.10
561.47
2,178,121
Feb 12, 2026
597.00
604.85
588.05
591.45
581.48
2,437,355
Feb 11, 2026
609.80
609.90
582.30
594.20
584.19
3,901,419
Feb 10, 2026
628.00
638.80
603.10
605.35
595.15
5,027,036
Feb 9, 2026
605.40
641.00
603.00
623.30
612.79
10,802,772
Feb 6, 2026
609.00
615.90
594.10
600.10
589.99
2,811,624
Feb 5, 2026
610.00
627.00
603.00
613.85
603.50
7,300,265
Feb 4, 2026
590.25
619.65
586.00
614.55
604.19
6,072,023
Feb 3, 2026
602.35
602.90
583.05
590.00
580.06
2,955,027
Feb 2, 2026
577.50
584.00
558.00
576.50
566.78
3,456,383
Jan 30, 2026
602.90
608.00
571.55
577.75
568.01
6,600,372
Jan 29, 2026
564.00
624.00
559.45
618.35
607.93
13,998,282
Jan 28, 2026
532.05
564.45
529.20
558.60
549.19
4,686,091
Jan 27, 2026
521.05
533.30
513.00
529.15
520.23
2,626,632
Jan 23, 2026
541.65
547.00
515.10
518.80
510.06
1,815,399
Jan 22, 2026
543.05
548.80
532.55
539.25
530.16
1,879,531
Jan 21, 2026
541.15
547.35
528.15
536.30
527.26
3,513,944
Jan 20, 2026
550.40
565.95
531.05
541.15
532.03
9,270,498
Jan 19, 2026
556.45
556.45
537.00
539.00
529.92
1,633,508
Jan 16, 2026
574.00
578.35
554.05
556.45
547.07
2,084,279
Jan 15, 2026
572.35
572.35
572.35
572.35
562.70
-
Jan 14, 2026
571.00
582.80
568.15
572.35
562.70
3,523,082
Jan 13, 2026
571.80
584.00
561.40
570.35
560.74
5,671,529
Jan 12, 2026
555.00
568.60
534.60
563.75
554.25
6,201,572
Jan 9, 2026
563.70
577.45
549.00
551.55
542.25
4,072,664
Jan 8, 2026
610.90
612.80
565.00
567.75
558.18
5,621,244
Jan 7, 2026
614.00
629.40
603.20
607.10
596.87
4,566,798
Jan 6, 2026
612.00
631.65
609.30
612.25
601.93
5,572,304
Jan 5, 2026
622.00
632.50
606.50
609.30
599.03
4,326,425
Jan 2, 2026
601.90
628.00
598.15
619.45
609.01
9,572,985
Jan 1, 2026
598.95
609.75
594.05
599.50
589.40
2,964,686
Dec 31, 2025
593.75
619.95
589.95
598.75
588.66
7,311,294
Dec 30, 2025
592.60
598.70
573.00
595.70
585.66
6,380,297
Dec 29, 2025
589.00
618.00
584.75
597.25
587.18
15,917,317
Dec 26, 2025
548.50
611.50
544.15
589.00
579.07
25,397,549
Dec 24, 2025
530.30
557.90
528.45
545.65
536.45
7,018,893
Dec 23, 2025
518.00
543.50
516.10
527.90
519.00
5,948,146
Dec 22, 2025
518.10
525.80
514.00
516.75
508.04
1,534,198
Dec 19, 2025
518.00
531.65
511.20
516.75
508.04
2,168,967
Dec 18, 2025
502.70
517.75
498.50
515.05
506.37
3,973,733
Dec 17, 2025
523.00
528.80
499.00
502.85
494.37
2,745,250
Dec 16, 2025
530.55
534.65
519.00
521.45
512.66
1,505,155
Dec 15, 2025
517.75
538.00
514.65
535.90
526.87
4,826,288
Dec 12, 2025
504.00
529.90
499.00
519.90
511.14
11,663,541
Dec 11, 2025
483.00
509.40
476.90
494.10
485.77
3,903,693
Dec 10, 2025
494.00
499.95
481.30
486.95
478.74
2,485,124
Dec 9, 2025
489.80
495.70
473.70
491.45
483.17
4,069,535
Dec 8, 2025
515.00
515.60
488.00
489.80
481.54
2,612,318
Dec 5, 2025
530.00
530.10
511.75
514.40
505.73
1,977,309
Dec 4, 2025
521.00
540.70
519.35
529.60
520.67
4,784,295
Dec 3, 2025
541.60
542.95
520.00
521.20
512.42
2,171,456
Dec 2, 2025
550.00
555.25
539.10
540.70
531.59
2,166,991
Dec 1, 2025
542.00
563.50
541.00
551.85
542.55
6,589,102
Nov 28, 2025
555.00
556.30
536.90
539.30
530.21
6,659,439
Nov 27, 2025
543.40
575.90
538.75
553.15
543.83
49,398,164
Nov 26, 2025
492.35
534.80
487.75
528.10
519.20
11,323,019
Nov 25, 2025
471.10
490.50
466.40
488.05
479.82
4,046,377
Nov 24, 2025
486.45
492.70
467.90
469.60
461.69
2,664,620
Nov 21, 2025
509.00
511.80
484.05
488.90
480.66
5,652,675
Nov 20, 2025
517.90
528.80
505.00
510.05
501.45
2,664,156
Nov 19, 2025
542.05
543.00
512.00
515.40
506.71
3,713,296
Nov 18, 2025
565.90
567.70
538.50
543.50
534.34
3,133,125
Nov 17, 2025
567.40
577.90
562.00
563.45
553.95
2,115,068
Nov 14, 2025
588.90
596.95
556.60
567.60
558.03
5,998,596
Nov 13, 2025
594.70
603.85
585.00
588.90
578.97
1,591,955
Nov 12, 2025
600.00
606.80
591.40
594.15
584.14
1,324,546
Nov 11, 2025
599.55
602.40
589.60
599.90
589.79
1,641,405
Nov 10, 2025
602.00
618.00
596.00
599.55
589.44
4,516,151
Nov 7, 2025
561.60
605.00
561.50
600.30
590.18
5,058,758
Nov 6, 2025
585.30
586.90
564.15
566.75
557.20
1,830,728
Nov 4, 2025
602.90
605.45
581.60
588.10
578.19
1,688,591
Nov 3, 2025
595.55
609.50
592.60
600.45
590.33
3,187,168
