NMDC Limited (NSE:NMDC)
India · Delayed Price · Currency is INR 73.51
-1.75 (-2.33%)
Nov 21, 2025, 3:30 PM IST
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 74.00 | 74.20 | 73.21 | 73.51 | 73.51 | -1.28% | 23,896,670 |
| Nov 20, 2025 | 75.23 | 75.34 | 73.91 | 74.46 | 74.46 | -1.06% | 24,164,660 |
| Nov 19, 2025 | 75.50 | 75.95 | 75.00 | 75.26 | 75.26 | -0.61% | 9,109,693 |
| Nov 18, 2025 | 76.48 | 76.48 | 74.93 | 75.72 | 75.72 | -1.07% | 15,218,820 |
| Nov 17, 2025 | 76.50 | 77.35 | 76.35 | 76.54 | 76.54 | -0.01% | 15,567,140 |
| Nov 14, 2025 | 77.40 | 77.40 | 75.78 | 76.55 | 76.55 | -1.09% | 14,182,270 |
| Nov 13, 2025 | 77.50 | 78.64 | 77.08 | 77.39 | 77.39 | 0.27% | 42,475,480 |
| Nov 12, 2025 | 76.20 | 77.42 | 76.00 | 77.18 | 77.18 | 1.83% | 38,795,700 |
| Nov 11, 2025 | 75.20 | 76.00 | 74.30 | 75.79 | 75.79 | 0.95% | 19,958,560 |
| Nov 10, 2025 | 74.25 | 76.50 | 74.24 | 75.08 | 75.08 | 1.13% | 34,560,730 |
| Nov 7, 2025 | 72.51 | 74.38 | 72.41 | 74.24 | 74.24 | 1.53% | 12,084,840 |
| Nov 6, 2025 | 74.20 | 74.33 | 72.60 | 73.12 | 73.12 | -1.55% | 11,864,370 |
| Nov 4, 2025 | 75.80 | 75.80 | 74.10 | 74.27 | 74.27 | -2.17% | 15,769,200 |
| Nov 3, 2025 | 75.80 | 76.80 | 75.30 | 75.92 | 75.92 | 0.17% | 17,607,260 |
| Oct 31, 2025 | 75.55 | 76.24 | 75.13 | 75.79 | 75.79 | -0.13% | 12,203,340 |
| Oct 30, 2025 | 76.46 | 77.10 | 75.61 | 75.89 | 75.89 | -1.06% | 11,611,890 |
| Oct 29, 2025 | 75.25 | 77.65 | 74.67 | 76.70 | 76.70 | 2.77% | 39,446,600 |
| Oct 28, 2025 | 74.22 | 75.00 | 74.20 | 74.63 | 74.63 | 0.35% | 9,718,669 |
| Oct 27, 2025 | 74.50 | 75.23 | 73.89 | 74.37 | 74.37 | 0.24% | 13,500,690 |
| Oct 24, 2025 | 74.75 | 75.25 | 74.07 | 74.19 | 74.19 | - | 16,392,360 |
| Oct 23, 2025 | 75.49 | 75.49 | 72.88 | 74.19 | 74.19 | -1.88% | 20,156,520 |
| Oct 21, 2025 | 75.80 | 76.19 | 75.31 | 75.61 | 75.61 | 0.49% | 3,318,059 |
| Oct 20, 2025 | 75.44 | 75.75 | 74.43 | 75.24 | 75.24 | 0.44% | 10,515,880 |
| Oct 17, 2025 | 75.90 | 76.18 | 74.62 | 74.91 | 74.91 | -1.28% | 10,435,900 |
| Oct 16, 2025 | 76.81 | 76.85 | 75.66 | 75.88 | 75.88 | -1.08% | 7,993,203 |
| Oct 15, 2025 | 76.01 | 77.13 | 75.82 | 76.71 | 76.71 | 0.76% | 16,267,360 |
| Oct 14, 2025 | 77.34 | 77.77 | 75.74 | 76.13 | 76.13 | -1.32% | 17,196,510 |
| Oct 13, 2025 | 77.00 | 77.35 | 76.35 | 77.15 | 77.15 | 0.03% | 10,600,230 |
| Oct 10, 2025 | 78.94 | 79.11 | 76.63 | 77.13 | 77.13 | -2.12% | 24,502,950 |
| Oct 9, 2025 | 76.49 | 79.24 | 76.49 | 78.80 | 78.80 | 3.37% | 33,869,310 |
| Oct 8, 2025 | 76.50 | 77.40 | 75.84 | 76.23 | 76.23 | 0.18% | 21,657,720 |
| Oct 7, 2025 | 76.10 | 76.89 | 75.64 | 76.09 | 76.09 | 0.04% | 12,906,640 |
| Oct 6, 2025 | 77.59 | 77.70 | 75.64 | 76.06 | 76.06 | -1.35% | 12,328,960 |
| Oct 3, 2025 | 76.61 | 77.98 | 76.09 | 77.10 | 77.10 | 1.23% | 31,195,020 |
| Oct 1, 2025 | 76.58 | 77.30 | 75.51 | 76.16 | 76.16 | -0.25% | 16,301,240 |
| Sep 30, 2025 | 75.45 | 76.60 | 75.25 | 76.35 | 76.35 | 1.76% | 32,158,350 |
| Sep 29, 2025 | 75.24 | 76.20 | 74.54 | 75.03 | 75.03 | 0.05% | 15,751,000 |
| Sep 26, 2025 | 76.24 | 76.45 | 74.82 | 74.99 | 74.99 | -1.82% | 24,363,080 |
| Sep 25, 2025 | 77.40 | 78.00 | 76.23 | 76.38 | 76.38 | -1.06% | 20,472,890 |
| Sep 24, 2025 | 78.35 | 78.45 | 76.75 | 77.20 | 77.20 | -1.15% | 26,152,790 |
| Sep 23, 2025 | 76.88 | 78.38 | 76.51 | 78.10 | 78.10 | 1.61% | 32,011,480 |
| Sep 22, 2025 | 76.68 | 77.57 | 76.25 | 76.86 | 76.86 | 0.43% | 21,600,320 |
| Sep 19, 2025 | 76.88 | 77.73 | 76.40 | 76.53 | 76.53 | -0.26% | 29,974,960 |
| Sep 18, 2025 | 75.69 | 77.10 | 75.48 | 76.73 | 76.73 | 1.37% | 16,353,470 |
| Sep 17, 2025 | 75.58 | 76.43 | 75.26 | 75.69 | 75.69 | 0.33% | 11,497,370 |
| Sep 16, 2025 | 75.70 | 75.80 | 75.02 | 75.44 | 75.44 | -0.09% | 11,888,150 |
| Sep 15, 2025 | 76.80 | 76.94 | 75.30 | 75.51 | 75.51 | -1.26% | 15,014,700 |
| Sep 12, 2025 | 76.00 | 76.78 | 75.39 | 76.47 | 76.47 | 0.79% | 29,848,590 |
| Sep 11, 2025 | 75.51 | 76.48 | 75.00 | 75.87 | 75.87 | 0.78% | 19,643,350 |
| Sep 10, 2025 | 75.25 | 75.45 | 74.31 | 75.28 | 75.28 | 0.83% | 19,334,360 |