NMDC Limited (NSE:NMDC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 74.75 | 75.25 | 74.07 | 74.19 | 74.19 | - | 16,397,248 |
| Oct 23, 2025 | 75.49 | 75.49 | 72.88 | 74.19 | 74.19 | -1.88% | 20,156,523 |
| 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% | 10,518,613 |
| Oct 17, 2025 | 75.90 | 76.18 | 74.62 | 74.91 | 74.91 | -1.28% | 10,435,903 |
| 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% | 16,267,362 |
| Oct 14, 2025 | 77.34 | 77.77 | 75.74 | 76.13 | 76.13 | -1.32% | 17,196,512 |
| Oct 13, 2025 | 77.00 | 77.35 | 76.35 | 77.15 | 77.15 | 0.03% | 10,600,238 |
| Oct 10, 2025 | 78.94 | 79.11 | 76.63 | 77.13 | 77.13 | -2.12% | 24,502,958 |
| Oct 9, 2025 | 76.49 | 79.24 | 76.49 | 78.80 | 78.80 | 3.37% | 33,869,311 |
| Oct 8, 2025 | 76.50 | 77.40 | 75.84 | 76.23 | 76.23 | 0.18% | 21,657,726 |
| Oct 7, 2025 | 76.10 | 76.89 | 75.64 | 76.09 | 76.09 | 0.04% | 12,906,646 |
| Oct 6, 2025 | 77.59 | 77.70 | 75.64 | 76.06 | 76.06 | -1.35% | 12,328,968 |
| Oct 3, 2025 | 76.61 | 77.98 | 76.09 | 77.10 | 77.10 | 1.23% | 31,195,027 |
| Oct 1, 2025 | 76.58 | 77.30 | 75.51 | 76.16 | 76.16 | -0.25% | 16,301,242 |
| Sep 30, 2025 | 75.45 | 76.60 | 75.25 | 76.35 | 76.35 | 1.76% | 32,158,354 |
| Sep 29, 2025 | 75.24 | 76.20 | 74.54 | 75.03 | 75.03 | 0.05% | 15,751,009 |
| 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% | 20,472,893 |
| Sep 24, 2025 | 78.35 | 78.45 | 76.75 | 77.20 | 77.20 | -1.15% | 26,152,793 |
| 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% | 21,600,325 |
| 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% | 16,353,475 |
| Sep 17, 2025 | 75.58 | 76.43 | 75.26 | 75.69 | 75.69 | 0.33% | 11,497,372 |
| Sep 16, 2025 | 75.70 | 75.80 | 75.02 | 75.44 | 75.44 | -0.09% | 11,888,159 |
| Sep 15, 2025 | 76.80 | 76.94 | 75.30 | 75.51 | 75.51 | -1.26% | 15,014,701 |
| Sep 12, 2025 | 76.00 | 76.78 | 75.39 | 76.47 | 76.47 | 0.79% | 29,848,592 |
| Sep 11, 2025 | 75.51 | 76.48 | 75.00 | 75.87 | 75.87 | 0.78% | 19,643,352 |
| Sep 10, 2025 | 75.25 | 75.45 | 74.31 | 75.28 | 75.28 | 0.83% | 19,334,369 |
| Sep 9, 2025 | 75.00 | 75.09 | 73.61 | 74.66 | 74.66 | 0.20% | 39,250,424 |
| Sep 8, 2025 | 75.10 | 75.51 | 74.35 | 74.51 | 74.51 | -0.03% | 15,940,641 |
| Sep 5, 2025 | 73.55 | 74.69 | 72.82 | 74.53 | 74.53 | 1.50% | 16,821,803 |
| Sep 4, 2025 | 74.90 | 74.90 | 73.01 | 73.43 | 73.43 | -1.16% | 17,523,225 |
| Sep 3, 2025 | 73.16 | 74.50 | 73.16 | 74.29 | 74.29 | 2.05% | 34,305,181 |
| Sep 2, 2025 | 70.18 | 73.14 | 69.79 | 72.80 | 72.80 | 4.57% | 46,543,595 |
| Sep 1, 2025 | 69.00 | 69.73 | 68.83 | 69.62 | 69.62 | 1.19% | 11,003,546 |
| Aug 29, 2025 | 68.93 | 69.50 | 68.19 | 68.80 | 68.80 | 0.10% | 19,089,863 |
| Aug 28, 2025 | 69.55 | 69.75 | 68.56 | 68.73 | 68.73 | -1.65% | 15,165,740 |
| Aug 26, 2025 | 70.59 | 70.69 | 69.47 | 69.88 | 69.88 | -1.13% | 19,959,333 |
| Aug 25, 2025 | 70.80 | 71.30 | 70.29 | 70.68 | 70.68 | 0.74% | 7,985,002 |
| Aug 22, 2025 | 71.29 | 71.50 | 70.05 | 70.16 | 70.16 | -1.68% | 8,184,283 |
| Aug 21, 2025 | 72.39 | 72.72 | 71.19 | 71.36 | 71.36 | -0.64% | 14,855,972 |
| Aug 20, 2025 | 70.71 | 72.38 | 70.50 | 71.82 | 71.82 | 1.56% | 29,770,419 |
| Aug 19, 2025 | 69.75 | 70.80 | 69.48 | 70.72 | 70.72 | 1.64% | 20,465,260 |
| Aug 18, 2025 | 70.22 | 70.40 | 69.30 | 69.58 | 69.58 | 0.26% | 13,221,295 |
| Aug 14, 2025 | 72.29 | 72.29 | 69.00 | 69.40 | 69.40 | -4.38% | 34,242,659 |
| Aug 13, 2025 | 72.00 | 73.00 | 71.14 | 72.58 | 71.58 | 2.31% | 33,410,015 |
| Aug 12, 2025 | 70.74 | 71.52 | 70.18 | 70.94 | 69.96 | 0.41% | 10,403,379 |