NMDC Limited (BOM:526371)
India · Delayed Price · Currency is INR 83.17
-0.24 (-0.29%)
At close: Dec 31, 2025
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 84.21 | 84.56 | 82.87 | 83.17 | 83.17 | -0.29% | 2,473,615 |
| Dec 30, 2025 | 80.84 | 83.75 | 80.80 | 83.41 | 83.41 | 3.18% | 3,050,996 |
| Dec 29, 2025 | 83.07 | 84.08 | 80.35 | 80.84 | 80.84 | -2.17% | 2,771,297 |
| Dec 26, 2025 | 81.50 | 83.25 | 81.41 | 82.63 | 82.63 | 1.51% | 1,251,751 |
| Dec 24, 2025 | 82.30 | 82.35 | 81.06 | 81.40 | 81.40 | -0.16% | 2,393,973 |
| Dec 23, 2025 | 79.10 | 82.30 | 78.82 | 81.53 | 81.53 | 3.89% | 7,966,617 |
| Dec 22, 2025 | 76.52 | 78.68 | 76.47 | 78.48 | 78.48 | 2.91% | 783,368 |
| Dec 19, 2025 | 77.26 | 77.26 | 75.75 | 76.26 | 76.26 | -0.31% | 327,254 |
| Dec 18, 2025 | 77.10 | 77.45 | 76.25 | 76.50 | 76.50 | -1.00% | 508,772 |
| Dec 17, 2025 | 77.12 | 77.83 | 76.82 | 77.27 | 77.27 | 0.17% | 307,539 |
| Dec 16, 2025 | 78.49 | 78.58 | 76.65 | 77.14 | 77.14 | -1.68% | 505,632 |
| Dec 15, 2025 | 77.95 | 78.89 | 77.53 | 78.46 | 78.46 | 0.71% | 3,818,544 |
| Dec 12, 2025 | 76.00 | 78.00 | 75.51 | 77.91 | 77.91 | 3.40% | 5,113,095 |
| Dec 11, 2025 | 74.31 | 75.54 | 74.31 | 75.35 | 75.35 | 1.33% | 284,770 |
| Dec 10, 2025 | 74.78 | 75.45 | 74.17 | 74.36 | 74.36 | -0.56% | 369,353 |
| Dec 9, 2025 | 74.41 | 75.20 | 73.20 | 74.78 | 74.78 | 0.16% | 690,429 |
| Dec 8, 2025 | 76.43 | 76.43 | 74.17 | 74.66 | 74.66 | -2.33% | 378,251 |
| Dec 5, 2025 | 75.86 | 76.57 | 74.80 | 76.44 | 76.44 | 0.62% | 3,481,056 |
| Dec 4, 2025 | 76.11 | 77.10 | 75.81 | 75.97 | 75.97 | -0.13% | 925,776 |
| Dec 3, 2025 | 76.26 | 76.88 | 75.57 | 76.07 | 76.07 | -0.03% | 872,488 |
| Dec 2, 2025 | 75.61 | 77.05 | 75.41 | 76.09 | 76.09 | 0.92% | 4,513,150 |
| Dec 1, 2025 | 74.11 | 75.70 | 73.90 | 75.40 | 75.40 | 1.97% | 1,910,404 |
| Nov 28, 2025 | 74.27 | 75.01 | 73.51 | 73.94 | 73.94 | -0.30% | 1,618,973 |
| Nov 27, 2025 | 74.75 | 75.06 | 73.70 | 74.16 | 74.16 | -0.20% | 606,708 |
| Nov 26, 2025 | 73.01 | 74.45 | 72.93 | 74.31 | 74.31 | 2.26% | 339,981 |
| Nov 25, 2025 | 72.50 | 73.24 | 72.26 | 72.67 | 72.67 | 0.10% | 595,846 |
| Nov 24, 2025 | 73.36 | 73.79 | 72.26 | 72.60 | 72.60 | -1.25% | 2,594,940 |
| Nov 21, 2025 | 74.15 | 74.18 | 73.22 | 73.52 | 73.52 | -1.25% | 3,522,934 |
| Nov 20, 2025 | 75.24 | 75.34 | 73.94 | 74.45 | 74.45 | -1.00% | 5,610,357 |
| Nov 19, 2025 | 75.79 | 75.97 | 75.00 | 75.20 | 75.20 | -0.69% | 455,895 |
| Nov 18, 2025 | 76.51 | 76.51 | 74.89 | 75.72 | 75.72 | -1.06% | 514,197 |
| Nov 17, 2025 | 76.58 | 77.34 | 76.31 | 76.53 | 76.53 | -0.08% | 617,563 |
| Nov 14, 2025 | 77.01 | 77.30 | 75.82 | 76.59 | 76.59 | -1.05% | 2,170,686 |
| Nov 13, 2025 | 77.59 | 78.64 | 77.10 | 77.40 | 77.40 | 0.30% | 5,681,608 |
| Nov 12, 2025 | 76.25 | 77.42 | 76.00 | 77.17 | 77.17 | 1.73% | 3,420,435 |
| Nov 11, 2025 | 75.10 | 75.98 | 74.30 | 75.86 | 75.86 | 1.16% | 380,611 |
| Nov 10, 2025 | 74.13 | 76.50 | 74.13 | 74.99 | 74.99 | 0.96% | 3,571,080 |
| Nov 7, 2025 | 72.98 | 74.38 | 72.42 | 74.28 | 74.28 | 1.60% | 483,072 |
| Nov 6, 2025 | 74.12 | 74.33 | 72.61 | 73.11 | 73.11 | -1.59% | 1,057,610 |
| Nov 4, 2025 | 75.92 | 75.92 | 74.10 | 74.29 | 74.29 | -2.21% | 970,658 |
| Nov 3, 2025 | 75.90 | 76.78 | 75.35 | 75.97 | 75.97 | 0.25% | 2,331,177 |
| Oct 31, 2025 | 75.90 | 76.24 | 75.16 | 75.78 | 75.78 | -0.17% | 624,472 |
| Oct 30, 2025 | 76.95 | 77.10 | 75.61 | 75.91 | 75.91 | -0.97% | 692,384 |
| Oct 29, 2025 | 75.05 | 77.62 | 74.70 | 76.65 | 76.65 | 2.75% | 2,913,353 |
| Oct 28, 2025 | 74.24 | 74.99 | 74.20 | 74.60 | 74.60 | 0.28% | 604,874 |
| Oct 27, 2025 | 74.21 | 75.20 | 73.90 | 74.39 | 74.39 | 0.24% | 696,411 |
| Oct 24, 2025 | 74.56 | 75.25 | 74.00 | 74.21 | 74.21 | 0.03% | 1,810,667 |
| Oct 23, 2025 | 75.41 | 75.50 | 72.92 | 74.19 | 74.19 | -1.89% | 1,338,132 |
| Oct 21, 2025 | 75.89 | 76.20 | 75.31 | 75.62 | 75.62 | 0.48% | 310,227 |
| Oct 20, 2025 | 75.17 | 75.75 | 74.44 | 75.26 | 75.26 | 0.49% | 1,839,814 |