Price Data Selection & Download
Gujarat Mineral Development Corporation Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore Gujarat Mineral Development Co intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹771.90
April 17, 2026
NSE Exchange
Share Price All Time Low
₹7.40
March 28, 2003
NSE Exchange
Highest Volume Trading Day
51,844,738
September 23, 2025 • ₹625.60
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
GMDCLTD daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹697.75 | ₹708.20 | ₹695.55 | ₹699.10 | 3,551,221 |
| 2026-05-26 | ₹655.00 | ₹698.20 | ₹652.60 | ₹693.15 | 9,108,067 |
| 2026-05-25 | ₹657.10 | ₹664.95 | ₹652.10 | ₹655.55 | 1,012,049 |
| 2026-05-22 | ₹654.05 | ₹663.90 | ₹648.70 | ₹651.50 | 1,247,471 |
| 2026-05-21 | ₹648.20 | ₹668.75 | ₹647.05 | ₹652.20 | 2,298,754 |
| 2026-05-20 | ₹638.60 | ₹645.40 | ₹631.10 | ₹642.80 | 892,708 |
| 2026-05-19 | ₹637.00 | ₹647.50 | ₹633.00 | ₹643.85 | 1,544,110 |
| 2026-05-18 | ₹648.00 | ₹648.00 | ₹625.00 | ₹632.80 | 1,950,336 |
| 2026-05-15 | ₹658.70 | ₹674.20 | ₹636.20 | ₹652.60 | 3,451,686 |
| 2026-05-14 | ₹668.40 | ₹679.85 | ₹656.15 | ₹663.50 | 2,859,570 |
| 2026-05-13 | ₹646.80 | ₹670.50 | ₹646.00 | ₹663.10 | 2,461,900 |
| 2026-05-12 | ₹662.50 | ₹677.65 | ₹640.10 | ₹643.10 | 3,476,294 |
| 2026-05-11 | ₹681.00 | ₹681.00 | ₹654.50 | ₹663.20 | 2,930,879 |
| 2026-05-08 | ₹704.45 | ₹707.45 | ₹682.20 | ₹684.70 | 2,412,337 |
| 2026-05-07 | ₹703.90 | ₹719.50 | ₹699.00 | ₹703.70 | 3,274,665 |
| 2026-05-06 | ₹716.00 | ₹720.80 | ₹682.90 | ₹699.80 | 4,278,784 |
| 2026-05-05 | ₹728.15 | ₹746.45 | ₹705.60 | ₹715.35 | 2,553,577 |
| 2026-05-04 | ₹740.00 | ₹743.80 | ₹712.65 | ₹727.60 | 2,667,508 |
| 2026-04-30 | ₹742.00 | ₹752.35 | ₹725.25 | ₹736.15 | 4,040,540 |
| 2026-04-29 | ₹718.05 | ₹754.30 | ₹712.60 | ₹740.05 | 9,350,592 |
| 2026-04-28 | ₹702.00 | ₹753.25 | ₹697.80 | ₹714.40 | 13,288,503 |
| 2026-04-27 | ₹673.00 | ₹703.90 | ₹673.00 | ₹698.55 | 4,593,877 |
| 2026-04-24 | ₹686.00 | ₹690.40 | ₹654.00 | ₹669.85 | 3,365,213 |
| 2026-04-23 | ₹690.00 | ₹700.45 | ₹678.00 | ₹682.85 | 2,513,995 |
| 2026-04-22 | ₹690.00 | ₹701.00 | ₹684.65 | ₹691.35 | 3,110,507 |
| 2026-04-21 | ₹695.00 | ₹707.85 | ₹683.10 | ₹689.50 | 4,842,635 |
| 2026-04-20 | ₹728.95 | ₹732.70 | ₹689.00 | ₹691.25 | 11,199,942 |
| 2026-04-17 | ₹746.75 | ₹771.90 | ₹714.20 | ₹736.90 | 31,100,876 |
| 2026-04-16 | ₹628.40 | ₹746.75 | ₹623.25 | ₹746.75 | 51,557,208 |
| 2026-04-15 | ₹627.50 | ₹643.00 | ₹620.00 | ₹622.30 | 4,775,985 |
| 2026-04-13 | ₹597.00 | ₹625.00 | ₹590.25 | ₹614.60 | 4,431,370 |
| 2026-04-10 | ₹608.00 | ₹614.40 | ₹599.00 | ₹603.10 | 2,013,456 |
| 2026-04-09 | ₹602.00 | ₹614.00 | ₹596.00 | ₹604.35 | 2,535,617 |
| 2026-04-08 | ₹609.00 | ₹609.00 | ₹596.75 | ₹600.25 | 2,050,301 |
| 2026-04-07 | ₹597.00 | ₹612.00 | ₹590.00 | ₹593.10 | 3,683,882 |
| 2026-04-06 | ₹581.00 | ₹600.00 | ₹574.20 | ₹597.10 | 2,788,595 |
| 2026-04-02 | ₹569.80 | ₹584.85 | ₹565.15 | ₹582.35 | 2,265,219 |
| 2026-04-01 | ₹582.10 | ₹590.95 | ₹575.60 | ₹580.30 | 2,107,349 |
| 2026-03-30 | ₹560.00 | ₹579.40 | ₹548.05 | ₹566.15 | 3,614,114 |
| 2026-03-27 | ₹577.80 | ₹582.00 | ₹561.00 | ₹566.60 | 1,944,081 |
| 2026-03-25 | ₹584.00 | ₹590.50 | ₹576.00 | ₹578.65 | 2,594,131 |
| 2026-03-24 | ₹584.00 | ₹587.45 | ₹566.55 | ₹574.00 | 3,569,629 |
| 2026-03-23 | ₹566.00 | ₹586.00 | ₹562.30 | ₹569.05 | 7,318,326 |
| 2026-03-20 | ₹539.90 | ₹599.00 | ₹539.00 | ₹575.70 | 32,107,235 |
| 2026-03-19 | ₹548.00 | ₹557.65 | ₹531.65 | ₹534.15 | 1,374,289 |
| 2026-03-18 | ₹553.80 | ₹566.50 | ₹546.40 | ₹559.25 | 2,801,215 |
| 2026-03-17 | ₹541.00 | ₹559.40 | ₹535.10 | ₹553.10 | 4,702,437 |
| 2026-03-16 | ₹530.00 | ₹538.95 | ₹523.15 | ₹532.10 | 2,032,930 |
| 2026-03-13 | ₹554.00 | ₹557.85 | ₹527.20 | ₹528.75 | 1,812,575 |
| 2026-03-12 | ₹539.60 | ₹562.65 | ₹531.70 | ₹555.50 | 2,137,993 |
| 2026-03-11 | ₹550.00 | ₹564.45 | ₹540.00 | ₹542.35 | 1,768,674 |
| 2026-03-10 | ₹541.00 | ₹550.50 | ₹537.05 | ₹547.50 | 1,588,763 |
| 2026-03-09 | ₹535.00 | ₹538.00 | ₹523.00 | ₹530.05 | 1,724,543 |
| 2026-03-06 | ₹547.90 | ₹556.00 | ₹544.80 | ₹546.85 | 1,330,265 |
| 2026-03-05 | ₹538.00 | ₹556.25 | ₹538.00 | ₹544.75 | 2,866,183 |
| 2026-03-04 | ₹544.00 | ₹546.70 | ₹521.00 | ₹530.45 | 2,246,103 |
| 2026-03-02 | ₹545.00 | ₹568.90 | ₹542.55 | ₹551.45 | 1,975,553 |
| 2026-02-27 | ₹581.65 | ₹582.70 | ₹565.00 | ₹569.40 | 3,087,978 |
| 2026-02-26 | ₹568.60 | ₹579.45 | ₹562.70 | ₹576.80 | 2,075,670 |
| 2026-02-25 | ₹566.00 | ₹576.95 | ₹561.60 | ₹564.65 | 1,627,328 |
| 2026-02-24 | ₹560.00 | ₹568.25 | ₹552.55 | ₹560.85 | 1,437,156 |
| 2026-02-23 | ₹574.05 | ₹578.70 | ₹560.75 | ₹564.20 | 1,557,320 |
| 2026-02-20 | ₹556.00 | ₹585.75 | ₹556.00 | ₹567.60 | 4,074,426 |
| 2026-02-19 | ₹576.65 | ₹581.80 | ₹552.00 | ₹560.90 | 2,110,530 |
| 2026-02-18 | ₹545.10 | ₹580.90 | ₹545.10 | ₹576.65 | 5,914,154 |
| 2026-02-17 | ₹556.00 | ₹563.60 | ₹536.60 | ₹541.95 | 3,819,051 |
| 2026-02-16 | ₹565.85 | ₹569.00 | ₹557.00 | ₹563.80 | 1,927,376 |
| 2026-02-13 | ₹587.15 | ₹587.15 | ₹564.00 | ₹571.10 | 2,178,121 |
| 2026-02-12 | ₹597.00 | ₹604.85 | ₹588.05 | ₹591.45 | 2,437,355 |
| 2026-02-11 | ₹609.80 | ₹609.90 | ₹582.30 | ₹594.20 | 3,901,419 |
| 2026-02-10 | ₹628.00 | ₹638.80 | ₹603.10 | ₹605.35 | 5,027,036 |
| 2026-02-09 | ₹605.40 | ₹641.00 | ₹603.00 | ₹623.30 | 10,802,772 |
| 2026-02-06 | ₹609.00 | ₹615.90 | ₹594.10 | ₹600.10 | 2,811,624 |
| 2026-02-05 | ₹610.00 | ₹627.00 | ₹603.00 | ₹613.85 | 7,300,265 |
| 2026-02-04 | ₹590.25 | ₹619.65 | ₹586.00 | ₹614.55 | 6,072,023 |
| 2026-02-03 | ₹602.35 | ₹602.90 | ₹583.05 | ₹590.00 | 2,955,027 |
| 2026-02-02 | ₹577.50 | ₹584.00 | ₹558.00 | ₹576.50 | 3,456,383 |
| 2026-02-01 | ₹560.00 | ₹618.00 | ₹556.00 | ₹577.50 | 9,487,279 |
| 2026-01-30 | ₹602.90 | ₹608.00 | ₹571.55 | ₹577.75 | 6,600,372 |
| 2026-01-29 | ₹564.00 | ₹624.00 | ₹559.45 | ₹618.35 | 13,998,282 |
| 2026-01-28 | ₹532.05 | ₹564.45 | ₹529.20 | ₹558.60 | 4,686,091 |
| 2026-01-27 | ₹521.05 | ₹533.30 | ₹513.00 | ₹529.15 | 2,626,632 |
| 2026-01-23 | ₹541.65 | ₹547.00 | ₹515.10 | ₹518.80 | 1,815,399 |
| 2026-01-22 | ₹543.05 | ₹548.80 | ₹532.55 | ₹539.25 | 1,879,531 |
| 2026-01-21 | ₹541.15 | ₹547.35 | ₹528.15 | ₹536.30 | 3,513,944 |
| 2026-01-20 | ₹550.40 | ₹565.95 | ₹531.05 | ₹541.15 | 9,270,498 |
| 2026-01-19 | ₹556.45 | ₹556.45 | ₹537.00 | ₹539.00 | 1,633,508 |
| 2026-01-16 | ₹574.00 | ₹578.35 | ₹554.05 | ₹556.45 | 2,084,279 |
| 2026-01-14 | ₹571.00 | ₹582.80 | ₹568.15 | ₹572.35 | 3,523,082 |
| 2026-01-13 | ₹571.80 | ₹584.00 | ₹561.40 | ₹570.35 | 5,671,529 |
| 2026-01-12 | ₹555.00 | ₹568.60 | ₹534.60 | ₹563.75 | 6,201,572 |
| 2026-01-09 | ₹563.70 | ₹577.45 | ₹549.00 | ₹551.55 | 4,072,664 |
| 2026-01-08 | ₹610.90 | ₹612.80 | ₹565.00 | ₹567.75 | 5,621,244 |
| 2026-01-07 | ₹614.00 | ₹629.40 | ₹603.20 | ₹607.10 | 4,566,798 |
| 2026-01-06 | ₹612.00 | ₹631.65 | ₹609.30 | ₹612.25 | 5,572,304 |
| 2026-01-05 | ₹622.00 | ₹632.50 | ₹606.50 | ₹609.30 | 4,326,425 |
| 2026-01-02 | ₹601.90 | ₹628.00 | ₹598.15 | ₹619.45 | 9,572,985 |
| 2026-01-01 | ₹598.95 | ₹609.75 | ₹594.05 | ₹599.50 | 2,964,686 |
Gujarat Mineral Development Corporation Share Price Performance Analysis (Jan 2003 - May 2026)
GMDCLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+16.61%
₹599.50 → ₹699.10
Year to Date
Price Volatility
9.80%
Low Volatility
Year to Date
Average Daily Volume
4,911,824
Year to Date Average
NSE Exchange
Gujarat Mineral Development Corporation Share Price History – Frequently Asked Questions
Common questions about GMDCLTD historical data and records. Examine Gujarat Mineral Development Co quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Gujarat Mineral Development Corporation (GMDCLTD)?
The all-time high share price of Gujarat Mineral Development Corporation was ₹771.9 recorded on April 17, 2026 on the NSE exchange.
What is the all-time low share price of Gujarat Mineral Development Corporation (GMDCLTD)?
The all-time low share price of Gujarat Mineral Development Corporation was ₹7.4 recorded on March 28, 2003 on the NSE exchange.
How can I download GMDCLTD historical share price data?
You can download Gujarat Mineral Development Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for GMDCLTD shares?
The highest trading volume day for Gujarat Mineral Development Corporation was 51,844,738 shares traded on September 23, 2025 on the NSE exchange, with share price at ₹625.6.