NMDC Limited (BOM:526371)
India · Delayed Price · Currency is INR 75.78
-0.13 (-0.17%)
At close: Oct 31, 2025
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 75.90 | 76.24 | 75.16 | 75.78 | 75.78 | -0.17% | 624,472 |
| Oct 30, 2025 | 76.95 | 77.10 | 75.61 | 75.91 | 75.91 | -0.97% | 692,384 |
| Oct 29, 2025 | 75.05 | 77.62 | 74.70 | 76.65 | 76.65 | 2.75% | 2,913,353 |
| Oct 28, 2025 | 74.24 | 74.99 | 74.20 | 74.60 | 74.60 | 0.28% | 604,874 |
| Oct 27, 2025 | 74.21 | 75.20 | 73.90 | 74.39 | 74.39 | 0.24% | 696,411 |
| Oct 24, 2025 | 74.56 | 75.25 | 74.00 | 74.21 | 74.21 | 0.03% | 1,810,667 |
| Oct 23, 2025 | 75.41 | 75.50 | 72.92 | 74.19 | 74.19 | -1.89% | 1,338,132 |
| Oct 21, 2025 | 75.89 | 76.20 | 75.31 | 75.62 | 75.62 | 0.48% | 310,227 |
| Oct 20, 2025 | 75.17 | 75.75 | 74.44 | 75.26 | 75.26 | 0.49% | 1,839,814 |
| Oct 17, 2025 | 75.81 | 76.20 | 74.62 | 74.89 | 74.89 | -1.33% | 773,960 |
| Oct 16, 2025 | 76.96 | 76.96 | 75.70 | 75.90 | 75.90 | -1.03% | 212,560 |
| Oct 15, 2025 | 76.00 | 77.01 | 75.83 | 76.69 | 76.69 | 0.74% | 516,929 |
| Oct 14, 2025 | 77.24 | 77.81 | 75.72 | 76.13 | 76.13 | -1.35% | 758,212 |
| Oct 13, 2025 | 77.01 | 77.35 | 76.35 | 77.17 | 77.17 | 0.05% | 748,211 |
| Oct 10, 2025 | 78.85 | 78.95 | 76.61 | 77.13 | 77.13 | -2.12% | 1,024,406 |
| Oct 9, 2025 | 76.39 | 79.20 | 76.39 | 78.80 | 78.80 | 3.36% | 3,908,243 |
| Oct 8, 2025 | 76.40 | 77.43 | 75.88 | 76.24 | 76.24 | 0.18% | 1,895,784 |
| Oct 7, 2025 | 76.01 | 76.89 | 75.70 | 76.10 | 76.10 | 0.09% | 272,833 |
| Oct 6, 2025 | 77.51 | 77.74 | 75.65 | 76.03 | 76.03 | -1.45% | 856,176 |
| Oct 3, 2025 | 76.44 | 77.98 | 76.10 | 77.15 | 77.15 | 1.33% | 2,128,893 |
| Oct 1, 2025 | 76.55 | 77.30 | 75.52 | 76.14 | 76.14 | -0.33% | 631,000 |
| Sep 30, 2025 | 75.18 | 76.64 | 75.18 | 76.39 | 76.39 | 1.81% | 1,138,765 |
| Sep 29, 2025 | 75.02 | 76.20 | 74.50 | 75.03 | 75.03 | 0.05% | 1,676,308 |
| Sep 26, 2025 | 76.20 | 76.40 | 74.90 | 74.99 | 74.99 | -1.78% | 1,393,570 |
| Sep 25, 2025 | 77.31 | 77.98 | 76.24 | 76.35 | 76.35 | -1.10% | 1,939,494 |
| Sep 24, 2025 | 78.30 | 78.45 | 76.80 | 77.20 | 77.20 | -1.15% | 1,865,132 |
| Sep 23, 2025 | 76.96 | 78.32 | 76.58 | 78.10 | 78.10 | 1.48% | 1,721,975 |
| Sep 22, 2025 | 76.95 | 77.55 | 76.28 | 76.96 | 76.96 | 0.59% | 672,015 |
| 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 |