NMDC Limited (BOM:526371)
India · Delayed Price · Currency is INR 69.86
-0.81 (-1.15%)
At close: Aug 26, 2025
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 68.40 | 68.50 | 67.12 | 67.89 | 66.96 | -0.59% | 709,679 |
| Jul 8, 2025 | 68.45 | 68.83 | 67.76 | 68.29 | 67.35 | 0.04% | 515,062 |
| Jul 7, 2025 | 68.59 | 68.80 | 67.95 | 68.26 | 67.32 | -0.78% | 770,097 |
| Jul 4, 2025 | 69.20 | 69.50 | 68.40 | 68.80 | 67.85 | -0.42% | 952,943 |
| Jul 3, 2025 | 68.16 | 69.64 | 68.16 | 69.09 | 68.14 | 1.56% | 2,847,339 |
| Jul 2, 2025 | 67.99 | 68.33 | 67.00 | 68.03 | 67.09 | 0.06% | 1,730,254 |
| Jul 1, 2025 | 70.00 | 70.00 | 67.56 | 67.99 | 67.05 | -2.90% | 2,613,643 |
| Jun 30, 2025 | 70.50 | 70.61 | 69.85 | 70.02 | 69.06 | 0.13% | 481,400 |
| Jun 27, 2025 | 70.66 | 72.45 | 69.69 | 69.93 | 68.97 | -0.88% | 1,066,807 |
| Jun 26, 2025 | 69.10 | 70.70 | 69.10 | 70.55 | 69.58 | 2.20% | 1,489,092 |
| Jun 25, 2025 | 70.37 | 70.37 | 68.86 | 69.03 | 68.08 | -0.62% | 460,191 |
| Jun 24, 2025 | 69.04 | 70.24 | 68.90 | 69.46 | 68.50 | 2.13% | 1,177,503 |
| Jun 23, 2025 | 67.31 | 68.57 | 67.31 | 68.01 | 67.07 | 0.10% | 315,624 |
| Jun 20, 2025 | 66.79 | 68.26 | 66.79 | 67.94 | 67.00 | 1.36% | 433,962 |
| Jun 19, 2025 | 68.30 | 68.67 | 66.80 | 67.03 | 66.11 | -2.16% | 1,177,565 |
| Jun 18, 2025 | 69.01 | 69.20 | 68.10 | 68.51 | 67.57 | -0.15% | 432,846 |