NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	77.53	78.64	76.07	76.40	76.40	-2.39%	1,293,706
Jan 22, 2026	78.91	80.44	77.88	78.27	78.27	-0.51%	871,996
Jan 21, 2026	78.14	79.56	77.02	78.67	78.67	-0.20%	917,486
Jan 20, 2026	81.28	81.92	78.27	78.83	78.83	-3.12%	772,258
Jan 19, 2026	82.50	82.69	80.80	81.37	81.37	-1.69%	1,322,586
Jan 16, 2026	84.29	84.29	82.27	82.77	82.77	-1.25%	771,496
Jan 14, 2026	82.01	84.15	81.76	83.82	83.82	2.06%	2,038,939
Jan 13, 2026	82.03	82.46	81.13	82.13	82.13	0.48%	1,010,393
Jan 12, 2026	80.57	82.00	79.11	81.74	81.74	1.48%	2,092,672
Jan 9, 2026	81.50	82.58	78.72	80.55	80.55	-1.31%	4,156,611
Jan 8, 2026	86.30	86.84	81.35	81.62	81.62	-5.30%	4,440,260
Jan 7, 2026	84.00	86.40	83.83	86.19	86.19	2.82%	2,310,379
Jan 6, 2026	84.15	84.80	83.18	83.83	83.83	-0.06%	1,326,382
Jan 5, 2026	85.21	85.21	83.28	83.88	83.88	-0.73%	2,500,779
Jan 2, 2026	84.03	84.94	83.84	84.50	84.50	1.09%	1,816,286
Jan 1, 2026	83.11	84.00	82.20	83.59	83.59	0.50%	1,824,790
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