NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	85.07	86.55	85.07	85.61	85.61	1.43%	1,193,824
Jul 1, 2026	85.93	85.93	83.55	84.40	84.40	-0.87%	6,339,481
Jun 30, 2026	85.42	86.08	83.98	85.14	85.14	-0.33%	1,122,858
Jun 29, 2026	85.08	85.66	84.37	85.42	85.42	0.67%	692,528
Jun 25, 2026	86.23	86.23	84.50	84.85	84.85	-0.95%	621,660
Jun 24, 2026	85.40	86.75	83.98	85.66	85.66	0.54%	5,791,290
Jun 23, 2026	88.10	88.44	84.08	85.20	85.20	-3.39%	6,409,395
Jun 22, 2026	88.52	89.07	87.76	88.19	88.19	-0.27%	1,040,236
Jun 19, 2026	88.86	89.20	88.10	88.43	88.43	-0.07%	838,804
Jun 18, 2026	88.00	89.15	87.96	88.49	88.49	0.56%	592,278
Jun 17, 2026	88.78	88.89	87.50	88.00	88.00	-0.08%	433,247
Jun 16, 2026	88.60	88.79	87.11	88.07	88.07	-0.42%	1,094,265
Jun 15, 2026	92.29	92.29	88.22	88.44	88.44	-2.70%	947,153
Jun 12, 2026	90.35	91.28	89.64	90.89	90.89	2.78%	663,393