NMDC Limited (BOM:526371)
India · Delayed Price · Currency is INR 67.50
-0.95 (-1.39%)
At close: Oct 28, 2026
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 68.10 | 68.10 | 66.92 | 67.50 | 67.50 | -1.39% | 684,654 |
| Oct 27, 2026 | 66.98 | 68.45 | 66.55 | 68.45 | 68.45 | 2.85% | 1,463,995 |
| Oct 26, 2026 | 66.42 | 66.64 | 65.63 | 66.55 | 66.55 | 0.38% | 1,731,413 |
| Oct 23, 2026 | 68.50 | 68.79 | 65.15 | 66.30 | 66.30 | -3.77% | 1,624,816 |
| Oct 22, 2026 | 69.02 | 69.49 | 67.80 | 68.90 | 68.90 | -1.12% | 707,004 |
| Oct 21, 2026 | 70.70 | 71.07 | 68.97 | 69.68 | 69.68 | -1.06% | 1,051,295 |
| Oct 19, 2026 | 71.93 | 72.06 | 70.32 | 70.43 | 70.43 | -1.77% | 606,597 |
| Oct 16, 2026 | 71.10 | 71.91 | 70.90 | 71.70 | 71.70 | 1.10% | 2,326,779 |
| Oct 15, 2026 | 71.15 | 71.20 | 70.56 | 70.92 | 70.92 | -0.39% | 18,586,001 |
| Oct 14, 2026 | 71.18 | 71.86 | 71.10 | 71.20 | 71.20 | -0.35% | 1,668,958 |
| Oct 13, 2026 | 70.64 | 71.58 | 70.40 | 71.45 | 71.45 | 1.35% | 1,554,792 |
| Oct 12, 2026 | 71.86 | 72.50 | 70.50 | 70.50 | 70.50 | -2.03% | 806,819 |
| Oct 9, 2026 | 71.06 | 72.30 | 70.80 | 71.96 | 71.96 | 1.64% | 1,905,456 |
| Oct 8, 2026 | 72.77 | 72.77 | 70.15 | 70.80 | 70.80 | -2.83% | 4,311,498 |
| Oct 7, 2026 | 74.00 | 74.19 | 72.48 | 72.86 | 72.86 | -1.94% | 639,944 |
| Oct 6, 2026 | 74.49 | 74.49 | 73.79 | 74.30 | 74.30 | 0.68% | 644,345 |
| Oct 5, 2026 | 75.00 | 75.50 | 73.16 | 73.80 | 73.80 | -0.27% | 1,249,607 |
| Oct 1, 2026 | 76.50 | 77.00 | 73.70 | 75.00 | 74.00 | -2.33% | 3,166,058 |
| Sep 30, 2026 | 77.00 | 77.78 | 76.61 | 76.79 | 75.77 | -0.47% | 734,547 |
| Sep 29, 2026 | 77.48 | 77.82 | 76.04 | 77.15 | 76.12 | -0.35% | 532,640 |
| Sep 28, 2026 | 80.31 | 80.90 | 77.42 | 77.42 | 76.39 | -3.23% | 1,527,266 |
| Sep 25, 2026 | 80.51 | 81.08 | 79.61 | 80.00 | 78.93 | -1.05% | 686,968 |
| Sep 24, 2026 | 81.19 | 82.08 | 80.77 | 80.85 | 79.77 | -1.40% | 423,941 |
| Sep 23, 2026 | 80.01 | 82.30 | 80.01 | 82.00 | 80.91 | 2.51% | 933,124 |
| Sep 22, 2026 | 80.04 | 80.34 | 79.38 | 79.99 | 78.92 | 0.05% | 664,704 |
| Sep 21, 2026 | 79.81 | 80.90 | 79.81 | 79.95 | 78.88 | 0.31% | 622,523 |
| Sep 18, 2026 | 81.11 | 81.70 | 79.70 | 79.70 | 78.64 | -1.50% | 739,690 |
| Sep 17, 2026 | 80.32 | 81.34 | 80.32 | 80.91 | 79.83 | 0.70% | 354,357 |
| Sep 16, 2026 | 80.51 | 81.08 | 79.46 | 80.35 | 79.28 | -0.42% | 1,053,834 |
| Sep 15, 2026 | 82.50 | 82.88 | 80.66 | 80.69 | 79.61 | -2.13% | 947,126 |
| Sep 11, 2026 | 83.69 | 83.72 | 82.20 | 82.45 | 81.35 | -2.77% | 1,180,351 |
| Sep 10, 2026 | 85.95 | 86.31 | 84.20 | 84.80 | 83.67 | -0.93% | 366,207 |
| Sep 9, 2026 | 84.79 | 85.86 | 84.50 | 85.60 | 84.46 | 1.30% | 1,495,346 |
| Sep 8, 2026 | 84.00 | 84.75 | 83.76 | 84.50 | 83.37 | 0.60% | 525,854 |
| Sep 7, 2026 | 85.49 | 85.62 | 83.55 | 84.00 | 82.88 | -0.77% | 418,771 |
| Sep 4, 2026 | 84.51 | 85.14 | 84.26 | 84.65 | 83.52 | 0.30% | 506,254 |
| Sep 3, 2026 | 86.27 | 86.87 | 84.28 | 84.40 | 83.27 | -1.30% | 558,332 |
| Sep 2, 2026 | 85.69 | 85.69 | 84.25 | 85.51 | 84.37 | -0.06% | 2,162,562 |
| Sep 1, 2026 | 87.99 | 87.99 | 85.16 | 85.56 | 84.42 | -1.09% | 494,721 |
| Aug 31, 2026 | 86.49 | 86.50 | 85.05 | 86.50 | 85.35 | -0.17% | 540,910 |
| Aug 28, 2026 | 86.15 | 87.58 | 85.99 | 86.65 | 85.49 | 0.76% | 1,228,021 |
| Aug 27, 2026 | 88.41 | 89.02 | 86.00 | 86.00 | 84.85 | -2.71% | 1,170,811 |
| Aug 26, 2026 | 86.45 | 88.85 | 85.75 | 88.40 | 87.22 | 3.27% | 911,570 |
| Aug 25, 2026 | 85.99 | 86.28 | 85.31 | 85.60 | 84.46 | -0.22% | 483,939 |
| Aug 24, 2026 | 84.99 | 86.51 | 84.60 | 85.79 | 84.65 | 1.71% | 677,129 |
| Aug 21, 2026 | 84.01 | 85.40 | 83.57 | 84.35 | 83.23 | 0.14% | 2,842,435 |
| Aug 20, 2026 | 83.80 | 85.15 | 83.51 | 84.23 | 83.11 | 1.19% | 392,505 |
| Aug 19, 2026 | 84.00 | 84.00 | 82.90 | 83.24 | 82.13 | -1.25% | 867,852 |
| Aug 18, 2026 | 85.00 | 85.31 | 83.12 | 84.29 | 83.17 | -0.95% | 591,802 |
| Aug 17, 2026 | 83.14 | 85.50 | 81.05 | 85.10 | 83.97 | 0.85% | 5,720,417 |