NMDC Limited (NSE:NMDC)
India flag India · Delayed Price · Currency is INR
74.19
0.00 (0.00%)
Oct 24, 2025, 3:30 PM IST

NMDC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202574.7575.2574.0774.1974.19-16,397,248
Oct 23, 202575.4975.4972.8874.1974.19-1.88%20,156,523
Oct 21, 202575.8076.1975.3175.6175.610.49%3,318,059
Oct 20, 202575.4475.7574.4375.2475.240.44%10,518,613
Oct 17, 202575.9076.1874.6274.9174.91-1.28%10,435,903
Oct 16, 202576.8176.8575.6675.8875.88-1.08%7,993,203
Oct 15, 202576.0177.1375.8276.7176.710.76%16,267,362
Oct 14, 202577.3477.7775.7476.1376.13-1.32%17,196,512
Oct 13, 202577.0077.3576.3577.1577.150.03%10,600,238
Oct 10, 202578.9479.1176.6377.1377.13-2.12%24,502,958
Oct 9, 202576.4979.2476.4978.8078.803.37%33,869,311
Oct 8, 202576.5077.4075.8476.2376.230.18%21,657,726
Oct 7, 202576.1076.8975.6476.0976.090.04%12,906,646
Oct 6, 202577.5977.7075.6476.0676.06-1.35%12,328,968
Oct 3, 202576.6177.9876.0977.1077.101.23%31,195,027
Oct 1, 202576.5877.3075.5176.1676.16-0.25%16,301,242
Sep 30, 202575.4576.6075.2576.3576.351.76%32,158,354
Sep 29, 202575.2476.2074.5475.0375.030.05%15,751,009
Sep 26, 202576.2476.4574.8274.9974.99-1.82%24,363,080
Sep 25, 202577.4078.0076.2376.3876.38-1.06%20,472,893
Sep 24, 202578.3578.4576.7577.2077.20-1.15%26,152,793
Sep 23, 202576.8878.3876.5178.1078.101.61%32,011,480
Sep 22, 202576.6877.5776.2576.8676.860.43%21,600,325
Sep 19, 202576.8877.7376.4076.5376.53-0.26%29,974,960
Sep 18, 202575.6977.1075.4876.7376.731.37%16,353,475
Sep 17, 202575.5876.4375.2675.6975.690.33%11,497,372
Sep 16, 202575.7075.8075.0275.4475.44-0.09%11,888,159
Sep 15, 202576.8076.9475.3075.5175.51-1.26%15,014,701
Sep 12, 202576.0076.7875.3976.4776.470.79%29,848,592
Sep 11, 202575.5176.4875.0075.8775.870.78%19,643,352
Sep 10, 202575.2575.4574.3175.2875.280.83%19,334,369
Sep 9, 202575.0075.0973.6174.6674.660.20%39,250,424
Sep 8, 202575.1075.5174.3574.5174.51-0.03%15,940,641
Sep 5, 202573.5574.6972.8274.5374.531.50%16,821,803
Sep 4, 202574.9074.9073.0173.4373.43-1.16%17,523,225
Sep 3, 202573.1674.5073.1674.2974.292.05%34,305,181
Sep 2, 202570.1873.1469.7972.8072.804.57%46,543,595
Sep 1, 202569.0069.7368.8369.6269.621.19%11,003,546
Aug 29, 202568.9369.5068.1968.8068.800.10%19,089,863
Aug 28, 202569.5569.7568.5668.7368.73-1.65%15,165,740
Aug 26, 202570.5970.6969.4769.8869.88-1.13%19,959,333
Aug 25, 202570.8071.3070.2970.6870.680.74%7,985,002
Aug 22, 202571.2971.5070.0570.1670.16-1.68%8,184,283
Aug 21, 202572.3972.7271.1971.3671.36-0.64%14,855,972
Aug 20, 202570.7172.3870.5071.8271.821.56%29,770,419
Aug 19, 202569.7570.8069.4870.7270.721.64%20,465,260
Aug 18, 202570.2270.4069.3069.5869.580.26%13,221,295
Aug 14, 202572.2972.2969.0069.4069.40-4.38%34,242,659
Aug 13, 202572.0073.0071.1472.5871.582.31%33,410,015
Aug 12, 202570.7471.5270.1870.9469.960.41%10,403,379