NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	88.10	88.28	86.60	86.79	86.79	-2.26%	1,034,923
May 8, 2026	89.75	90.54	88.52	88.80	88.80	-1.55%	894,991
May 7, 2026	89.35	90.89	89.15	90.20	90.20	1.12%	1,185,654
May 6, 2026	90.35	90.84	88.55	89.20	89.20	0.43%	430,402
May 5, 2026	89.06	89.71	88.01	88.82	88.82	-0.27%	640,067
May 4, 2026	91.75	91.75	88.31	89.06	89.06	-1.41%	580,545
Apr 30, 2026	91.78	92.09	89.80	90.33	90.33	-1.57%	1,157,822
Apr 29, 2026	91.62	92.75	90.00	91.77	91.77	0.98%	816,426
Apr 28, 2026	90.60	91.85	90.59	90.88	90.88	0.51%	1,615,812
Apr 27, 2026	90.30	91.19	89.90	90.42	90.42	1.34%	1,174,462
Apr 24, 2026	87.34	89.98	86.66	89.22	89.22	2.16%	3,071,417
Apr 23, 2026	88.49	88.49	86.70	87.33	87.33	-1.40%	1,428,955
Apr 22, 2026	88.74	89.96	88.00	88.57	88.57	0.14%	1,251,435
Apr 21, 2026	90.17	90.17	87.41	88.45	88.45	-0.41%	750,409
Apr 20, 2026	89.81	90.11	88.21	88.81	88.81	-1.08%	2,040,160
Apr 17, 2026	87.39	90.11	87.27	89.78	89.78	2.98%	3,399,138
Apr 16, 2026	87.50	88.64	85.90	87.18	87.18	-0.08%	3,181,594
Apr 15, 2026	86.45	87.95	86.45	87.25	87.25	1.69%	1,929,867
Apr 13, 2026	83.41	86.40	83.07	85.80	85.80	0.85%	3,063,119
Apr 10, 2026	85.09	86.31	83.90	85.08	85.08	0.79%	1,056,978
Apr 9, 2026	82.60	85.00	82.51	84.41	84.41	1.77%	2,325,971
Apr 8, 2026	83.07	84.20	82.60	82.94	82.94	1.46%	1,964,333
Apr 7, 2026	81.10	81.88	80.60	81.75	81.75	0.37%	1,039,959
Apr 6, 2026	78.65	82.26	78.04	81.45	81.45	4.45%	1,757,431
Apr 2, 2026	78.10	78.50	75.65	77.98	77.98	-0.22%	818,740
Apr 1, 2026	78.18	79.49	77.75	78.15	78.15	2.46%	1,247,758
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