NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.31	81.90	78.00	79.65	79.65	1.57%	3,559,002
Mar 5, 2026	77.46	79.50	77.39	78.42	78.42	2.11%	2,762,245
Mar 4, 2026	80.42	80.42	76.20	76.80	76.80	-5.48%	1,965,468
Mar 2, 2026	77.18	82.19	77.18	81.25	81.25	-0.67%	3,436,401
Feb 27, 2026	82.21	83.23	81.01	81.80	81.80	-0.96%	1,116,109
Feb 26, 2026	82.04	83.58	81.78	82.59	82.59	0.88%	2,565,732
Feb 25, 2026	81.19	82.10	80.45	81.87	81.87	1.41%	1,212,532
Feb 24, 2026	79.19	81.05	78.68	80.73	80.73	2.20%	1,691,270
Feb 23, 2026	81.29	81.29	78.12	78.99	78.99	-1.32%	1,213,173
Feb 20, 2026	79.19	80.38	78.50	80.05	80.05	1.07%	892,488
Feb 19, 2026	80.25	81.09	78.74	79.20	79.20	-1.09%	655,554
Feb 18, 2026	79.16	80.29	78.89	80.07	80.07	1.15%	1,019,429
Feb 17, 2026	80.30	80.44	78.54	79.16	79.16	-1.63%	1,668,108
Feb 16, 2026	79.18	80.64	78.43	80.47	80.47	1.28%	1,689,642
Feb 13, 2026	81.70	81.85	79.15	79.45	79.45	-6.23%	1,290,411
Feb 12, 2026	85.99	86.10	84.45	84.73	82.23	-1.12%	2,149,551
Feb 11, 2026	85.49	86.02	84.44	85.69	83.16	0.72%	4,198,751
Feb 10, 2026	85.46	85.63	83.36	85.08	82.57	0.76%	2,048,101
Feb 9, 2026	84.63	85.60	83.80	84.44	81.95	0.46%	1,761,555
Feb 6, 2026	84.28	85.32	83.11	84.05	81.57	-0.66%	2,007,083
Feb 5, 2026	86.20	86.20	83.41	84.61	82.11	-1.57%	1,930,564
Feb 4, 2026	81.62	86.34	81.61	85.96	83.42	5.32%	5,665,544
Feb 3, 2026	83.75	84.13	80.79	81.62	79.21	0.02%	2,539,454
Feb 2, 2026	80.80	81.90	78.41	81.60	79.19	1.52%	2,025,206
Feb 1, 2026	79.70	83.45	78.66	80.38	78.01	-0.95%	2,173,342
Jan 30, 2026	83.66	83.66	79.84	81.15	78.76	-4.19%	2,228,083
Jan 29, 2026	81.89	85.05	81.68	84.70	82.20	3.91%	5,796,448
Jan 28, 2026	79.59	81.80	78.67	81.51	79.11	3.44%	1,146,059
Jan 27, 2026	76.97	79.30	76.43	78.80	76.47	3.14%	2,312,798
Jan 23, 2026	77.53	78.64	76.07	76.40	74.15	-2.39%	1,294,254
Jan 22, 2026	78.91	80.44	77.88	78.27	75.96	-0.51%	872,210
Jan 21, 2026	78.14	79.56	77.02	78.67	76.35	-0.20%	917,486
Jan 20, 2026	81.28	81.92	78.27	78.83	76.50	-3.12%	772,258
Jan 19, 2026	82.50	82.69	80.80	81.37	78.97	-1.69%	1,322,586
Jan 16, 2026	84.29	84.29	82.27	82.77	80.33	-1.25%	771,496
Jan 14, 2026	82.01	84.15	81.76	83.82	81.35	2.06%	2,038,939
Jan 13, 2026	82.03	82.46	81.13	82.13	79.71	0.48%	1,010,393
Jan 12, 2026	80.57	82.00	79.11	81.74	79.33	1.48%	2,092,672
Jan 9, 2026	81.50	82.58	78.72	80.55	78.17	-1.31%	4,156,611
Jan 8, 2026	86.30	86.84	81.35	81.62	79.21	-5.30%	4,440,260
Jan 7, 2026	84.00	86.40	83.83	86.19	83.65	2.82%	2,310,379
Jan 6, 2026	84.15	84.80	83.18	83.83	81.36	-0.06%	1,326,382
Jan 5, 2026	85.21	85.21	83.28	83.88	81.41	-0.73%	2,500,779
Jan 2, 2026	84.03	84.94	83.84	84.50	82.01	1.09%	1,816,286
Jan 1, 2026	83.11	84.00	82.20	83.59	81.12	0.50%	1,824,790
Dec 31, 2025	84.21	84.56	82.87	83.17	80.72	-0.29%	2,473,615
Dec 30, 2025	80.84	83.75	80.80	83.41	80.95	3.18%	3,050,996
Dec 29, 2025	83.07	84.08	80.35	80.84	78.45	-2.17%	2,771,297
Dec 26, 2025	81.50	83.25	81.41	82.63	80.19	1.51%	1,251,751
Dec 24, 2025	82.30	82.35	81.06	81.40	79.00	-0.16%	2,393,994