NMDC Limited (BOM:526371)
India · Delayed Price · Currency is INR 84.80
-0.80 (-0.93%)
At close: Sep 10, 2026
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 85.95 | 86.31 | 84.20 | 84.80 | 84.80 | -0.93% | 366,207 |
| Sep 9, 2026 | 84.79 | 85.86 | 84.50 | 85.60 | 85.60 | 1.30% | 1,495,346 |
| Sep 8, 2026 | 84.00 | 84.75 | 83.76 | 84.50 | 84.50 | 0.60% | 525,854 |
| Sep 7, 2026 | 85.49 | 85.62 | 83.55 | 84.00 | 84.00 | -0.77% | 418,771 |
| Sep 4, 2026 | 84.51 | 85.14 | 84.26 | 84.65 | 84.65 | 0.30% | 506,254 |
| Sep 3, 2026 | 86.27 | 86.87 | 84.28 | 84.40 | 84.40 | -1.30% | 558,332 |
| Sep 2, 2026 | 85.69 | 85.69 | 84.25 | 85.51 | 85.51 | -0.06% | 2,162,562 |
| Sep 1, 2026 | 87.99 | 87.99 | 85.16 | 85.56 | 85.56 | -1.09% | 494,721 |
| Aug 31, 2026 | 86.49 | 86.50 | 85.05 | 86.50 | 86.50 | -0.17% | 540,910 |
| Aug 28, 2026 | 86.15 | 87.58 | 85.99 | 86.65 | 86.65 | 0.76% | 1,228,021 |
| Aug 27, 2026 | 88.41 | 89.02 | 86.00 | 86.00 | 86.00 | -2.71% | 1,170,811 |
| Aug 26, 2026 | 86.45 | 88.85 | 85.75 | 88.40 | 88.40 | 3.27% | 911,570 |
| Aug 25, 2026 | 85.99 | 86.28 | 85.31 | 85.60 | 85.60 | -0.22% | 483,939 |
| Aug 24, 2026 | 84.99 | 86.51 | 84.60 | 85.79 | 85.79 | 1.71% | 676,529 |
| Aug 21, 2026 | 84.01 | 85.40 | 83.57 | 84.35 | 84.35 | 0.14% | 2,842,435 |
| Aug 20, 2026 | 83.80 | 85.15 | 83.51 | 84.23 | 84.23 | 1.19% | 392,505 |
| Aug 19, 2026 | 84.00 | 84.00 | 82.90 | 83.24 | 83.24 | -1.25% | 867,852 |
| Aug 18, 2026 | 85.00 | 85.31 | 83.12 | 84.29 | 84.29 | -0.95% | 591,802 |
| Aug 17, 2026 | 83.14 | 85.50 | 81.05 | 85.10 | 85.10 | 0.85% | 5,720,417 |
| Aug 14, 2026 | 85.20 | 85.37 | 83.16 | 84.38 | 84.38 | -0.69% | 1,695,640 |
| Aug 13, 2026 | 85.99 | 85.99 | 84.65 | 84.97 | 84.97 | -0.50% | 287,074 |
| Aug 12, 2026 | 85.99 | 86.00 | 84.78 | 85.40 | 85.40 | 0.06% | 1,330,237 |
| Aug 11, 2026 | 86.06 | 86.43 | 84.81 | 85.35 | 85.35 | 0.35% | 526,104 |
| Aug 10, 2026 | 85.25 | 86.98 | 84.75 | 85.05 | 85.05 | -0.22% | 1,619,029 |
| Aug 7, 2026 | 86.00 | 86.00 | 84.91 | 85.24 | 85.24 | -0.59% | 450,909 |
| Aug 6, 2026 | 86.39 | 87.20 | 85.70 | 85.75 | 85.75 | 0.40% | 1,127,773 |
| Aug 5, 2026 | 84.89 | 85.73 | 84.42 | 85.41 | 85.41 | 0.86% | 1,349,126 |
| Aug 4, 2026 | 84.38 | 84.69 | 83.35 | 84.68 | 84.68 | 1.35% | 436,057 |
| Aug 3, 2026 | 85.15 | 85.81 | 83.01 | 83.55 | 83.55 | -1.78% | 1,237,385 |
| Jul 31, 2026 | 85.59 | 85.59 | 84.70 | 85.06 | 85.06 | 0.08% | 587,686 |
| Jul 30, 2026 | 85.88 | 86.08 | 84.70 | 84.99 | 84.99 | -1.04% | 615,655 |
| Jul 29, 2026 | 83.49 | 86.42 | 83.49 | 85.88 | 85.88 | 2.32% | 1,702,195 |
| Jul 28, 2026 | 83.41 | 84.25 | 83.00 | 83.93 | 83.93 | 0.47% | 552,011 |
| Jul 27, 2026 | 84.00 | 84.40 | 83.36 | 83.54 | 83.54 | -0.04% | 558,667 |
| Jul 24, 2026 | 83.01 | 83.65 | 81.80 | 83.57 | 83.57 | 1.15% | 728,915 |
| Jul 23, 2026 | 83.30 | 83.80 | 82.20 | 82.62 | 82.62 | -0.88% | 812,007 |
| Jul 22, 2026 | 84.45 | 84.70 | 83.10 | 83.35 | 83.35 | -0.66% | 411,747 |
| Jul 21, 2026 | 83.85 | 84.45 | 83.03 | 83.90 | 83.90 | 0.06% | 461,749 |
| Jul 20, 2026 | 83.33 | 84.93 | 83.32 | 83.85 | 83.85 | 0.84% | 705,150 |
| Jul 17, 2026 | 84.07 | 84.20 | 82.71 | 83.15 | 83.15 | -1.09% | 532,668 |
| Jul 16, 2026 | 85.00 | 85.20 | 83.79 | 84.07 | 84.07 | -0.99% | 705,596 |
| Jul 15, 2026 | 84.90 | 85.60 | 84.61 | 84.91 | 84.91 | -0.09% | 379,599 |
| Jul 14, 2026 | 84.00 | 85.85 | 83.68 | 84.99 | 84.99 | 1.06% | 544,011 |
| Jul 13, 2026 | 84.35 | 84.35 | 83.30 | 84.10 | 84.10 | -0.92% | 2,057,303 |
| Jul 10, 2026 | 84.79 | 86.02 | 84.70 | 84.88 | 84.88 | 0.59% | 385,378 |
| Jul 9, 2026 | 83.91 | 84.76 | 83.72 | 84.38 | 84.38 | 0.72% | 522,772 |
| Jul 8, 2026 | 83.83 | 85.01 | 83.20 | 83.78 | 83.78 | -0.65% | 535,914 |
| Jul 7, 2026 | 84.99 | 84.99 | 83.90 | 84.33 | 84.33 | -0.78% | 539,466 |
| Jul 6, 2026 | 85.60 | 85.61 | 84.30 | 84.99 | 84.99 | -0.49% | 3,091,156 |
| Jul 3, 2026 | 86.40 | 86.90 | 85.35 | 85.41 | 85.41 | -0.23% | 970,284 |