NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	88.00	88.96	87.50	88.43	88.43	0.12%	693,331
Jun 10, 2026	90.39	90.39	87.85	88.32	88.32	-1.92%	1,397,662
Jun 9, 2026	90.01	90.76	89.20	90.05	90.05	0.47%	1,772,119
Jun 8, 2026	91.20	91.94	89.01	89.63	89.63	-3.61%	1,539,753
Jun 5, 2026	95.00	95.09	91.63	92.99	92.99	-1.81%	7,482,945
Jun 4, 2026	96.00	97.35	94.35	94.70	94.70	-1.38%	1,167,766
Jun 3, 2026	96.00	97.49	95.10	96.03	96.03	0.72%	3,177,686
Jun 2, 2026	92.61	97.20	92.31	95.34	95.34	2.96%	6,880,477
Jun 1, 2026	89.24	93.60	87.51	92.60	92.60	5.35%	2,620,770
May 29, 2026	93.24	93.24	87.50	87.90	87.90	-4.74%	2,196,708
May 27, 2026	90.81	92.79	90.81	92.27	92.27	1.69%	1,762,895
May 26, 2026	90.93	91.07	89.61	90.74	90.74	0.63%	715,651
May 25, 2026	88.24	90.40	88.24	90.17	90.17	2.61%	1,190,147
May 22, 2026	88.60	88.60	87.32	87.88	87.88	-0.24%	347,665
May 21, 2026	89.48	89.63	87.90	88.09	88.09	-0.37%	325,714