NMDC Limited (BOM:526371)
India · Delayed Price · Currency is INR 76.51
-0.29 (-0.38%)
At close: Sep 19, 2025
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 76.98 | 77.70 | 76.38 | 76.51 | 76.51 | -0.38% | 1,459,472 |
| Sep 18, 2025 | 75.66 | 77.10 | 75.48 | 76.80 | 76.80 | 1.51% | 823,037 |
| Sep 17, 2025 | 75.80 | 76.40 | 75.25 | 75.66 | 75.66 | 0.28% | 926,555 |
| Sep 16, 2025 | 75.57 | 75.77 | 74.97 | 75.45 | 75.45 | -0.07% | 1,256,467 |
| Sep 15, 2025 | 76.56 | 77.00 | 75.29 | 75.50 | 75.50 | -1.33% | 3,211,893 |
| Sep 12, 2025 | 76.09 | 76.74 | 75.38 | 76.52 | 76.52 | 0.86% | 1,816,925 |
| Sep 11, 2025 | 75.50 | 76.47 | 75.01 | 75.87 | 75.87 | 0.78% | 1,659,443 |
| Sep 10, 2025 | 75.12 | 75.42 | 74.30 | 75.28 | 75.28 | 0.84% | 572,063 |
| Sep 9, 2025 | 74.66 | 75.12 | 73.65 | 74.65 | 74.65 | 0.19% | 1,586,907 |
| Sep 8, 2025 | 75.23 | 75.50 | 74.35 | 74.51 | 74.51 | 0.01% | 682,057 |
| Sep 5, 2025 | 73.77 | 74.69 | 72.85 | 74.50 | 74.50 | 1.51% | 455,698 |
| Sep 4, 2025 | 74.95 | 74.95 | 73.01 | 73.39 | 73.39 | -1.20% | 608,876 |
| Sep 3, 2025 | 73.10 | 74.47 | 73.10 | 74.28 | 74.28 | 1.99% | 2,642,356 |
| Sep 2, 2025 | 70.20 | 73.10 | 69.80 | 72.83 | 72.83 | 4.58% | 3,122,933 |
| Sep 1, 2025 | 68.93 | 69.72 | 68.86 | 69.64 | 69.64 | 1.24% | 410,862 |
| Aug 29, 2025 | 68.77 | 69.39 | 68.19 | 68.79 | 68.79 | 0.03% | 615,118 |
| Aug 28, 2025 | 69.50 | 69.75 | 68.62 | 68.77 | 68.77 | -1.56% | 350,553 |
| Aug 26, 2025 | 70.04 | 70.64 | 69.50 | 69.86 | 69.86 | -1.15% | 442,483 |
| Aug 25, 2025 | 70.41 | 71.31 | 70.37 | 70.67 | 70.67 | 0.73% | 600,891 |
| Aug 22, 2025 | 71.08 | 71.45 | 70.05 | 70.16 | 70.16 | -1.67% | 368,187 |
| Aug 21, 2025 | 72.31 | 72.70 | 71.21 | 71.35 | 71.35 | -0.65% | 939,986 |
| Aug 20, 2025 | 70.72 | 72.35 | 70.48 | 71.82 | 71.82 | 1.56% | 2,144,206 |
| Aug 19, 2025 | 69.67 | 70.80 | 69.50 | 70.72 | 70.72 | 1.64% | 1,082,347 |
| Aug 18, 2025 | 70.46 | 70.46 | 69.30 | 69.58 | 69.58 | 0.20% | 1,284,367 |
| Aug 14, 2025 | 72.60 | 72.60 | 69.02 | 69.44 | 69.44 | -4.35% | 2,066,406 |
| Aug 13, 2025 | 71.76 | 73.00 | 71.25 | 72.60 | 71.60 | 2.40% | 1,785,988 |
| Aug 12, 2025 | 70.69 | 71.52 | 70.18 | 70.90 | 69.92 | 0.35% | 1,319,323 |
| Aug 11, 2025 | 71.12 | 71.78 | 70.35 | 70.65 | 69.68 | -0.59% | 867,596 |
| Aug 8, 2025 | 71.51 | 71.80 | 70.80 | 71.07 | 70.09 | -0.57% | 287,589 |
| Aug 7, 2025 | 71.09 | 71.67 | 70.03 | 71.48 | 70.50 | -0.53% | 987,439 |
| Aug 6, 2025 | 71.93 | 72.49 | 71.06 | 71.86 | 70.87 | -0.11% | 567,127 |
| Aug 5, 2025 | 71.66 | 72.75 | 71.45 | 71.94 | 70.95 | 0.07% | 1,147,870 |
| Aug 4, 2025 | 71.10 | 72.95 | 70.66 | 71.89 | 70.90 | 2.06% | 1,387,344 |
| Aug 1, 2025 | 70.81 | 72.78 | 70.29 | 70.44 | 69.47 | -0.68% | 808,156 |
| Jul 31, 2025 | 70.75 | 71.54 | 70.50 | 70.92 | 69.94 | -1.57% | 792,990 |
| Jul 30, 2025 | 71.35 | 72.25 | 71.35 | 72.05 | 71.06 | 0.36% | 473,546 |
| Jul 29, 2025 | 70.96 | 71.95 | 70.40 | 71.79 | 70.80 | 1.11% | 1,281,047 |
| Jul 28, 2025 | 71.66 | 71.76 | 70.65 | 71.00 | 70.02 | -0.91% | 1,121,167 |
| Jul 25, 2025 | 72.75 | 72.76 | 71.20 | 71.65 | 70.66 | -1.46% | 586,566 |
| Jul 24, 2025 | 73.02 | 73.57 | 72.47 | 72.71 | 71.71 | -0.42% | 1,546,748 |
| Jul 23, 2025 | 72.33 | 73.12 | 71.71 | 73.02 | 72.01 | 1.23% | 1,376,893 |
| Jul 22, 2025 | 72.09 | 72.88 | 71.50 | 72.13 | 71.14 | 0.32% | 794,645 |
| Jul 21, 2025 | 71.84 | 72.50 | 71.54 | 71.90 | 70.91 | 0.66% | 1,271,309 |
| Jul 18, 2025 | 69.94 | 71.60 | 69.66 | 71.43 | 70.45 | 2.70% | 2,134,578 |
| Jul 17, 2025 | 68.69 | 69.75 | 68.69 | 69.55 | 68.59 | 1.37% | 902,127 |
| Jul 16, 2025 | 68.31 | 68.91 | 67.75 | 68.61 | 67.67 | 0.88% | 1,505,397 |
| Jul 15, 2025 | 69.03 | 69.52 | 67.81 | 68.01 | 67.07 | -1.61% | 1,289,578 |
| Jul 14, 2025 | 69.38 | 70.00 | 68.54 | 69.12 | 68.17 | 0.07% | 2,577,231 |
| Jul 11, 2025 | 69.07 | 70.65 | 68.79 | 69.07 | 68.12 | 0.66% | 1,187,453 |
| Jul 10, 2025 | 68.00 | 68.93 | 68.00 | 68.62 | 67.68 | 1.08% | 371,601 |