All stocks
NSE: GMDCLTD·ISIN INE131A01031·Data to 2026-10-26
Gujarat Mineral Dev Corp historical data
₹428.95+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹771.90
52w low
₹416.40
Turnover
₹32.8 Cr
Volume
7,70,229
1y return
-24.5%
3y CAGR
+8.1%
5y CAGR
+46.1%
10y CAGR
+17.7%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-09-23 | dividend | Dividend - Rs 9.50 Per Share |
| 2025-09-18 | dividend | Dividend - Rs 10.10 Per Share |
| 2024-09-20 | dividend | Dividend - Rs 9.55 Per Share |
| 2023-09-22 | dividend | Annual General Meeting/Dividend - Rs 11.45 Per Share |
| 2022-09-22 | dividend | Annual General Meeting/Dividend - Rs 4.30 Per Share |
| 2021-11-17 | dividend | Annual General Meeting/Dividend - Rs 0.20 Per Share |
| 2020-12-22 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2019-09-20 | dividend | Annual General Meeting/Dividend - Rs 2 Per Share |
| 2018-09-19 | dividend | Annual General Meeting/Dividend- Rs 3.50 Per Share |
| 2017-09-20 | dividend | Annual General Meeting/ Dividend- Rs 3/- Per Share |
| 2016-09-21 | dividend | Annual General Meeting/Dividend - Rs 3/- Per Share |
| 2015-09-23 | dividend | Annual General Meeting/ Dividend - Rs 3/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 422.65 | 431.00 | 417.20 | 428.95 | 7,70,229 |
| 2026-10-23 | 435.00 | 435.15 | 416.40 | 424.60 | 11,64,026 |
| 2026-10-22 | 441.00 | 443.70 | 431.60 | 435.00 | 7,57,116 |
| 2026-10-21 | 455.10 | 455.90 | 441.35 | 443.00 | 7,10,396 |
| 2026-10-19 | 471.45 | 472.80 | 456.00 | 458.75 | 4,56,655 |
| 2026-10-16 | 468.15 | 474.40 | 462.05 | 471.05 | 5,38,816 |
| 2026-10-15 | 474.50 | 478.20 | 466.00 | 467.50 | 4,52,787 |
| 2026-10-14 | 479.30 | 482.00 | 474.05 | 474.95 | 4,44,262 |
| 2026-10-13 | 470.00 | 481.00 | 462.70 | 480.15 | 10,98,862 |
| 2026-10-12 | 465.00 | 478.90 | 465.00 | 468.35 | 6,29,889 |
| 2026-10-09 | 465.50 | 471.25 | 458.05 | 462.15 | 6,94,388 |
| 2026-10-08 | 477.90 | 485.90 | 462.10 | 463.35 | 10,09,088 |
| 2026-10-07 | 490.00 | 491.55 | 474.00 | 477.10 | 12,06,725 |
| 2026-10-06 | 490.00 | 498.90 | 488.00 | 491.55 | 8,16,501 |
| 2026-10-05 | 489.90 | 499.90 | 483.05 | 487.35 | 7,56,347 |
| 2026-10-01 | 505.40 | 505.75 | 479.80 | 487.65 | 13,42,310 |
| 2026-09-30 | 515.00 | 524.40 | 506.00 | 507.70 | 6,88,502 |
| 2026-09-29 | 521.00 | 521.80 | 510.05 | 513.20 | 7,28,657 |
| 2026-09-28 | 535.15 | 535.20 | 521.00 | 522.25 | 7,26,751 |
| 2026-09-25 | 542.00 | 544.60 | 534.00 | 538.00 | 6,94,551 |
| 2026-09-24 | 551.00 | 552.70 | 541.00 | 542.50 | 4,61,347 |
| 2026-09-23 | 557.00 | 561.85 | 554.70 | 556.70 | 5,88,607 |
| 2026-09-22 | 562.20 | 565.95 | 557.00 | 563.65 | 7,26,787 |
| 2026-09-21 | 558.45 | 561.85 | 553.20 | 557.90 | 6,32,829 |
| 2026-09-18 | 551.00 | 559.80 | 551.00 | 556.45 | 6,35,840 |
| 2026-09-17 | 543.35 | 552.50 | 543.35 | 549.15 | 6,87,557 |
| 2026-09-16 | 553.45 | 557.00 | 535.05 | 543.35 | 8,01,915 |
| 2026-09-15 | 577.00 | 580.00 | 552.00 | 553.45 | 9,47,898 |
| 2026-09-11 | 577.85 | 577.85 | 569.10 | 575.35 | 6,67,017 |
| 2026-09-10 | 578.80 | 601.00 | 577.00 | 580.40 | 48,80,225 |
Get the full GMDCLTD history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/GMDCLTD?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("GMDCLTD", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does GMDCLTD historical data go?
- TejHQ has daily NSE data for GMDCLTD from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has GMDCLTD had any splits or bonus issues?
- No splits or bonus issues are recorded for GMDCLTD in TejHQ's corporate actions data.
- How do I download GMDCLTD historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/GMDCLTD?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).