NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	76.60	78.40	76.10	76.27	76.27	-1.24%	1,822,714
Mar 27, 2026	77.51	78.28	76.52	77.23	77.23	-0.80%	1,573,372
Mar 25, 2026	77.25	78.74	77.25	77.85	77.85	1.50%	531,273
Mar 24, 2026	77.53	77.53	74.96	76.70	76.70	2.17%	915,814
Mar 23, 2026	78.57	78.86	74.56	75.07	75.07	-5.99%	2,552,266
Mar 20, 2026	77.91	81.31	77.91	79.85	79.85	2.52%	1,535,652
Mar 19, 2026	78.38	78.86	77.50	77.89	77.89	-2.03%	874,159
Mar 18, 2026	79.14	79.96	78.29	79.50	79.50	0.38%	487,905
Mar 17, 2026	78.01	79.51	76.93	79.20	79.20	2.11%	945,993
Mar 16, 2026	78.51	78.92	76.65	77.56	77.56	-1.26%	647,100
Mar 13, 2026	80.56	81.27	78.27	78.55	78.55	-2.86%	631,148
Mar 12, 2026	79.21	81.59	77.56	80.86	80.86	1.51%	801,487
Mar 11, 2026	79.84	81.09	79.45	79.66	79.66	0.03%	610,686
Mar 10, 2026	80.00	80.52	79.13	79.64	79.64	0.70%	581,835
Mar 9, 2026	79.00	79.35	76.60	79.09	79.09	-0.70%	814,424
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