NSE · GMDCLTD · stock
Gujarat Mineral Development Corporation Limited (GMDCLTD) stock price history
Every NSE trading session of Gujarat Mineral Development Corporation Limited from Jul 1, 2002 to Sep 28, 2026: 6,025 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMDCLTD adjusted close, 2002 to 2026
- ₹734.16
- All time high, 2026
- ₹758.89
- 52 week high, ₹458.54 low
- 6,025
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
GMDCLTD key facts
- Gujarat Mineral Development Corporation Limited (GMDCLTD) closed at ₹522.25 on Sep 28, 2026 on NSE.
- GMDCLTD's all time high close is ₹734.16, set on Apr 16, 2026; its all time low close is ₹3.97 on Nov 14, 2002.
- GMDCLTD's 52 week range is ₹458.54 to ₹758.89.
- GMDCLTD returned -9.8% over the year to Sep 28, 2026 and +754.2% over five years.
- Over ten years GMDCLTD returned +665%, +22.6% a year compounded.
- GMDCLTD's deepest drawdown was -91.4% from Nov 12, 2007 to Dec 2, 2008.
- DataCedar holds 6,025 daily sessions of GMDCLTD history from Jul 1, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GMDCLTD price chart, 2002 to 2026
GMDCLTD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -9.4% |
| 6 months | -6.2% |
| Year to date | -10.8% |
| 1 year | -9.8% |
| 3 years | +96.3% |
| 5 years | +754.2% |
| 10 years | +664.6% |
| Since Jul 1, 2002 | +7,800% |
| Compound annual growth, 24.2 years | +19.7% |
GMDCLTD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹734.16 on Apr 16, 2026
- All time low close
- ₹3.97 on Nov 14, 2002
- 52 week high
- ₹758.89 on Apr 17, 2026
- 52 week low
- ₹458.54 on Nov 25, 2025
- Deepest drawdown
- -91.4% from Nov 12, 2007 to Dec 2, 2008, recovered Aug 23, 2023
- Best single session
- +419.8% on Nov 8, 2007
- Worst single session
- -80.6% on Dec 18, 2006
- Volatility, 1 year annualised
- 45.7%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2002
- 79.0×
- Best calendar year
- 2007, +3,661%
- Worst calendar year
- 2008, -83%
GMDCLTD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jul 1, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹588.86 | ₹758.89 | ₹504.35 | ₹522.25 | -11.3% | 576.5M | 187 |
| 2025 | ₹310.54 | ₹640.03 | ₹218.66 | ₹588.66 | +89.6% | 1.1B | 249 |
| 2024 | ₹384.94 | ₹475.71 | ₹297.84 | ₹310.54 | -18.8% | 566.1M | 246 |
| 2023 | ₹134.24 | ₹423.06 | ₹110.69 | ₹382.64 | +189.2% | 1.1B | 245 |
| 2022 | ₹64.78 | ₹200.21 | ₹64.08 | ₹132.30 | +104.4% | 946.1M | 248 |
| 2021 | ₹47.02 | ₹72.85 | ₹45.27 | ₹64.74 | +40.8% | 550.3M | 248 |
| 2020 | ₹51.60 | ₹60.78 | ₹24.39 | ₹45.97 | -10.9% | 284.1M | 251 |
| 2019 | ₹72.41 | ₹76.88 | ₹45.69 | ₹51.60 | -28.9% | 38.6M | 243 |
| 2018 | ₹131.57 | ₹137.12 | ₹66.10 | ₹72.57 | -44.9% | 54.6M | 246 |
| 2017 | ₹70.89 | ₹142.56 | ₹70.85 | ₹131.73 | +86.4% | 150.5M | 248 |
| 2016 | ₹63.77 | ₹92.09 | ₹39.06 | ₹70.66 | +11.6% | 120.5M | 246 |
| 2015 | ₹91.86 | ₹97.88 | ₹50.03 | ₹63.29 | -31.7% | 52.1M | 246 |
| 2014 | ₹83.20 | ₹127.04 | ₹70.37 | ₹92.68 | +11.1% | 60.2M | 244 |
| 2013 | ₹146.35 | ₹146.48 | ₹51.84 | ₹83.45 | -43.3% | 43.8M | 248 |
| 2012 | ₹109.28 | ₹150.94 | ₹105.77 | ₹147.10 | +35.9% | 60.8M | 245 |
| 2011 | ₹92.49 | ₹129.29 | ₹66.72 | ₹108.21 | +17.8% | 88.5M | 246 |
| 2010 | ₹96.53 | ₹120.81 | ₹66.89 | ₹91.84 | -5.6% | 209.6M | 250 |
| 2009 | ₹29.40 | ₹99.78 | ₹19.64 | ₹97.24 | +261.1% | 284.4M | 243 |
| 2008 | ₹165.28 | ₹165.28 | ₹15.90 | ₹26.93 | -83.5% | 87M | 246 |
| 2007 | ₹4.54 | ₹198.71 | ₹4.35 | ₹163.16 | +3,661% | 73.4M | 248 |
| 2006 | ₹24.77 | ₹30.96 | ₹3.98 | ₹4.34 | -82.2% | 21.2M | 247 |
| 2005 | ₹18.75 | ₹28.56 | ₹16.70 | ₹24.37 | +31.4% | 72.5M | 250 |
| 2004 | ₹12.74 | ₹19.86 | ₹6.01 | ₹18.56 | +28.3% | 199.2M | 262 |
| 2003 | ₹5.15 | ₹16.33 | ₹4.03 | ₹14.46 | +184.9% | 231.7M | 261 |
| 2002 | ₹6.31 | ₹6.75 | ₹3.70 | ₹5.07 | n/a | 23.1M | 132 |
GMDCLTD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹522.25 | -5.7% |
| August 2026 | ₹553.56 | -0.2% |
| July 2026 | ₹554.74 | -3.4% |
| June 2026 | ₹574.11 | -12.8% |
| May 2026 | ₹658.71 | -9.0% |
| April 2026 | ₹723.74 | +30.0% |
| March 2026 | ₹556.61 | -0.6% |
| February 2026 | ₹559.80 | -1.4% |
| January 2026 | ₹568.01 | -3.5% |
| December 2025 | ₹588.66 | +11.0% |
| November 2025 | ₹530.21 | -9.3% |
| October 2025 | ₹584.28 | -0.8% |
About the GMDCLTD data
Daily bars. 6,025 sessions from Jul 1, 2002 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GMDCLTD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- GLOBUSSPR Globus Spirits Limited
- GLOSTERLTD Gloster Limited
- GLOTTIS Glottis Limited
- GMBREW GM Breweries Limited
- GMMPFAUDLR GMM Pfaudler Limited
- GMRAIRPORT Gmr Airports Limited
- GMRP&UI GMR Power and Urban Infra Limited
- GNA GNA Axles Limited
Common questions
GMDCLTD share price history
