NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	88.06	89.18	86.69	88.42	88.42	-0.61%	852,425
May 19, 2026	90.36	90.49	88.73	88.96	88.96	-1.32%	787,565
May 18, 2026	90.75	90.86	88.25	90.15	90.15	-1.39%	1,420,654
May 15, 2026	93.79	94.24	91.19	91.42	91.42	-1.93%	1,775,246
May 14, 2026	92.18	93.79	91.65	93.22	93.22	2.33%	1,555,735
May 13, 2026	86.25	91.78	86.25	91.10	91.10	5.26%	1,223,878
May 12, 2026	86.13	88.40	86.13	86.55	86.55	-0.28%	1,405,685
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