NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	78.56	79.48	77.74	78.17	78.17	2.49%	27,161,656
Mar 30, 2026	76.50	78.42	76.09	76.27	76.27	-1.20%	20,168,810
Mar 27, 2026	77.59	78.29	76.55	77.20	77.20	-0.83%	25,794,670
Mar 25, 2026	77.32	78.74	77.25	77.85	77.85	1.41%	21,760,090
Mar 24, 2026	77.45	77.45	74.92	76.77	76.77	2.24%	22,852,790
Mar 23, 2026	78.75	78.76	74.55	75.09	75.09	-5.88%	35,184,830
Mar 20, 2026	78.01	81.32	78.01	79.78	79.78	2.36%	39,390,630
Mar 19, 2026	78.20	78.90	77.50	77.94	77.94	-1.95%	22,414,510
Mar 18, 2026	79.22	79.98	78.26	79.49	79.49	0.34%	15,877,570
Mar 17, 2026	78.20	79.50	76.91	79.22	79.22	2.14%	22,084,740
Mar 16, 2026	78.59	78.96	76.61	77.56	77.56	-1.31%	17,446,340
Mar 13, 2026	80.40	81.25	78.25	78.59	78.59	-2.82%	21,709,920
Mar 12, 2026	79.30	81.60	77.54	80.87	80.87	1.43%	20,967,900
Mar 11, 2026	80.05	81.09	79.45	79.73	79.73	0.08%	13,889,360
Mar 10, 2026	80.10	80.65	79.13	79.67	79.67	0.68%	17,656,050
Mar 9, 2026	79.00	79.37	76.49	79.13	79.13	-0.83%	27,385,520
Mar 6, 2026	78.00	81.91	77.95	79.79	79.79	1.72%	32,383,960
Mar 5, 2026	77.49	79.49	77.36	78.44	78.44	2.26%	20,259,980
Mar 4, 2026	80.00	80.38	76.00	76.71	76.71	-5.60%	31,337,830
Mar 2, 2026	78.98	82.20	78.85	81.26	81.26	-0.59%	22,982,050
Feb 27, 2026	82.31	83.26	80.75	81.74	81.74	-0.99%	16,829,770
Feb 26, 2026	82.31	83.56	81.73	82.56	82.56	0.86%	29,910,640
Feb 25, 2026	81.00	82.14	80.40	81.86	81.86	1.31%	26,680,650
Feb 24, 2026	79.00	81.05	78.51	80.80	80.80	2.40%	28,891,420
Feb 23, 2026	81.00	81.00	78.10	78.91	78.91	-1.52%	17,173,430
Feb 20, 2026	79.00	80.35	78.47	80.13	80.13	1.15%	31,810,350
Feb 19, 2026	80.50	81.05	78.73	79.22	79.22	-1.09%	17,807,730
Feb 18, 2026	79.39	80.30	78.86	80.09	80.09	1.34%	12,495,940
Feb 17, 2026	80.39	80.39	78.55	79.03	79.03	-1.78%	14,967,130
Feb 16, 2026	79.32	80.64	78.45	80.46	80.46	1.30%	15,298,180
Feb 13, 2026	81.50	81.90	79.16	79.43	79.43	-6.27%	31,361,480
Feb 12, 2026	85.90	86.08	84.41	84.74	82.24	-0.84%	28,926,190
Feb 11, 2026	85.50	86.07	84.41	85.46	82.94	0.46%	36,201,960
Feb 10, 2026	85.10	85.64	83.26	85.07	82.56	0.71%	46,795,260
Feb 9, 2026	85.00	85.62	83.80	84.47	81.98	0.46%	26,901,410
Feb 6, 2026	84.50	85.37	83.13	84.08	81.60	-0.61%	28,578,190
Feb 5, 2026	86.13	86.14	83.41	84.60	82.10	-1.49%	36,179,650
Feb 4, 2026	81.69	86.39	81.65	85.88	83.35	5.18%	73,789,110
Feb 3, 2026	83.90	84.50	80.81	81.65	79.24	0.26%	35,389,800
Feb 2, 2026	80.74	81.90	78.42	81.44	79.04	1.32%	18,052,520
Feb 1, 2026	80.00	83.40	78.65	80.38	78.01	-1.02%	33,762,040
Jan 30, 2026	83.50	83.50	79.87	81.21	78.81	-4.01%	44,472,010
Jan 29, 2026	81.80	85.05	81.77	84.60	82.10	3.78%	71,597,170
Jan 28, 2026	79.37	81.86	78.62	81.52	79.11	3.40%	32,245,500
Jan 27, 2026	77.36	79.37	76.42	78.84	76.51	3.25%	28,155,160
Jan 23, 2026	78.00	78.65	76.05	76.36	74.11	-2.39%	19,489,450
Jan 22, 2026	79.03	80.45	77.84	78.23	75.92	-0.52%	18,249,010
Jan 21, 2026	78.41	79.53	77.03	78.64	76.32	-0.25%	20,666,900
Jan 20, 2026	81.39	81.95	78.32	78.84	76.51	-3.13%	18,241,670
Jan 19, 2026	82.74	82.74	80.73	81.39	78.99	-1.63%	18,976,400