NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	70.81	72.78	70.29	70.44	70.44	-0.68%	808,156
Jul 31, 2025	70.75	71.54	70.50	70.92	70.92	-1.57%	792,990
Jul 30, 2025	71.35	72.25	71.35	72.05	72.05	0.36%	473,546
Jul 29, 2025	70.96	71.95	70.40	71.79	71.79	1.11%	1,281,047
Jul 28, 2025	71.66	71.76	70.65	71.00	71.00	-0.91%	1,121,167
Jul 25, 2025	72.75	72.76	71.20	71.65	71.65	-1.46%	586,566
Jul 24, 2025	73.02	73.57	72.47	72.71	72.71	-0.42%	1,546,748
Jul 23, 2025	72.33	73.12	71.71	73.02	73.02	1.23%	1,376,893
Jul 22, 2025	72.09	72.88	71.50	72.13	72.13	0.32%	794,645
Jul 21, 2025	71.84	72.50	71.54	71.90	71.90	0.66%	1,271,309
Jul 18, 2025	69.94	71.60	69.66	71.43	71.43	2.70%	2,134,578
Jul 17, 2025	68.69	69.75	68.69	69.55	69.55	1.37%	902,127
Jul 16, 2025	68.31	68.91	67.75	68.61	68.61	0.88%	1,505,397
Jul 15, 2025	69.03	69.52	67.81	68.01	68.01	-1.61%	1,289,578
Jul 14, 2025	69.38	70.00	68.54	69.12	69.12	0.07%	2,577,231
Jul 11, 2025	69.07	70.65	68.79	69.07	69.07	0.66%	1,187,453
Jul 10, 2025	68.00	68.93	68.00	68.62	68.62	1.08%	371,601
Jul 9, 2025	68.40	68.50	67.12	67.89	67.89	-0.59%	709,679
Jul 8, 2025	68.45	68.83	67.76	68.29	68.29	0.04%	515,062
Jul 7, 2025	68.59	68.80	67.95	68.26	68.26	-0.78%	770,097
Jul 4, 2025	69.20	69.50	68.40	68.80	68.80	-0.42%	952,943
Jul 3, 2025	68.16	69.64	68.16	69.09	69.09	1.56%	2,847,339
Jul 2, 2025	67.99	68.33	67.00	68.03	68.03	0.06%	1,730,254
Jul 1, 2025	70.00	70.00	67.56	67.99	67.99	-2.90%	2,613,643
Jun 30, 2025	70.50	70.61	69.85	70.02	70.02	0.13%	481,400
Jun 27, 2025	70.66	72.45	69.69	69.93	69.93	-0.88%	1,066,807
Jun 26, 2025	69.10	70.70	69.10	70.55	70.55	2.20%	1,489,092
Jun 25, 2025	70.37	70.37	68.86	69.03	69.03	-0.62%	460,191
Jun 24, 2025	69.04	70.24	68.90	69.46	69.46	2.13%	1,177,503
Jun 23, 2025	67.31	68.57	67.31	68.01	68.01	0.10%	315,624
Jun 20, 2025	66.79	68.26	66.79	67.94	67.94	1.36%	433,962
Jun 19, 2025	68.30	68.67	66.80	67.03	67.03	-2.16%	1,177,565
Jun 18, 2025	69.01	69.20	68.10	68.51	68.51	-0.15%	432,846
Jun 17, 2025	70.30	70.41	68.50	68.61	68.61	-2.69%	736,129
Jun 16, 2025	70.12	70.64	68.24	70.51	70.51	0.18%	1,503,145
Jun 13, 2025	71.00	71.67	70.03	70.38	70.38	-2.80%	805,577
Jun 12, 2025	73.95	74.37	72.23	72.41	72.41	-2.06%	495,179
Jun 11, 2025	74.93	75.02	73.84	73.93	73.93	-0.51%	511,444
Jun 10, 2025	74.70	75.15	73.96	74.31	74.31	0.45%	882,976
Jun 9, 2025	73.12	74.69	72.75	73.98	73.98	2.08%	1,600,708
Jun 6, 2025	70.83	72.82	70.83	72.47	72.47	2.29%	2,666,385
Jun 5, 2025	70.45	71.45	70.45	70.85	70.85	0.71%	1,073,999
Jun 4, 2025	70.00	70.65	69.07	70.35	70.35	-0.51%	1,913,113
Jun 3, 2025	70.85	72.12	70.60	70.71	70.71	-0.11%	1,505,946
Jun 2, 2025	71.45	71.75	70.04	70.79	70.79	-0.53%	1,146,435
May 30, 2025	72.39	72.71	70.12	71.17	71.17	-1.54%	546,486
May 29, 2025	71.26	72.72	71.26	72.28	72.28	2.02%	836,938
May 28, 2025	71.90	72.23	70.50	70.85	70.85	-2.63%	2,478,539
May 27, 2025	73.35	73.52	72.11	72.76	72.76	-0.63%	656,075
May 26, 2025	73.07	73.55	72.60	73.22	73.22	1.03%	777,178