NMDC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	68.93	69.50	68.19	68.80	68.80	0.10%	19,086,117
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
Aug 11, 2025	71.20	71.77	70.35	70.65	69.68	-0.59%	7,423,594
Aug 8, 2025	71.61	71.81	70.70	71.07	70.09	-0.60%	10,081,656
Aug 7, 2025	71.25	71.78	70.04	71.50	70.51	-0.50%	11,539,382
Aug 6, 2025	72.00	72.41	71.09	71.86	70.87	-0.08%	8,319,031
Aug 5, 2025	71.75	72.75	71.43	71.92	70.93	0.14%	13,259,948
Aug 4, 2025	70.89	72.98	70.53	71.82	70.83	1.93%	25,992,461
Aug 1, 2025	71.13	72.79	70.30	70.46	69.49	-0.47%	13,011,037
Jul 31, 2025	71.00	71.57	70.50	70.79	69.81	-1.76%	17,526,771
Jul 30, 2025	71.80	72.29	71.32	72.06	71.07	0.36%	10,931,756
Jul 29, 2025	70.47	71.95	70.37	71.80	70.81	1.10%	10,501,708
Jul 28, 2025	71.69	71.77	70.57	71.02	70.04	-0.88%	15,276,433
Jul 25, 2025	72.90	72.90	71.25	71.65	70.66	-1.51%	24,279,155
Jul 24, 2025	73.10	73.60	72.50	72.75	71.75	-0.32%	16,880,176
Jul 23, 2025	72.25	73.20	71.71	72.98	71.97	1.16%	35,372,242
Jul 22, 2025	72.00	72.89	71.50	72.14	71.15	0.32%	25,688,403
Jul 21, 2025	71.90	72.60	71.63	71.91	70.92	0.66%	28,351,406
Jul 18, 2025	69.82	71.64	69.70	71.44	70.46	2.70%	58,872,250
Jul 17, 2025	69.09	69.75	68.78	69.56	68.60	1.34%	23,708,702
Jul 16, 2025	68.42	68.95	67.75	68.64	67.69	0.97%	28,137,527
Jul 15, 2025	69.23	69.53	67.81	67.98	67.04	-1.58%	34,113,955
Jul 14, 2025	69.00	70.07	68.56	69.07	68.12	0.03%	25,588,770
Jul 11, 2025	69.00	70.65	68.80	69.05	68.10	0.52%	35,517,748
Jul 10, 2025	68.28	68.99	68.09	68.69	67.74	1.16%	14,475,951
Jul 9, 2025	68.33	68.45	67.15	67.90	66.96	-0.57%	17,220,015
Jul 8, 2025	68.50	68.84	67.76	68.29	67.35	-	12,636,004
Jul 7, 2025	68.95	68.95	67.93	68.29	67.35	-0.71%	12,318,954
Jul 4, 2025	69.24	69.48	68.30	68.78	67.83	-0.41%	11,370,389
Jul 3, 2025	68.25	69.66	68.16	69.06	68.11	1.53%	36,535,369
Jul 2, 2025	68.00	68.35	67.00	68.02	67.08	0.10%	27,279,877
Jul 1, 2025	69.88	69.88	67.57	67.95	67.01	-2.93%	50,233,525
Jun 30, 2025	70.54	70.59	69.75	70.00	69.04	0.13%	10,582,703
Jun 27, 2025	71.00	72.43	69.66	69.91	68.95	-0.91%	26,727,126
Jun 26, 2025	69.20	70.73	69.11	70.55	69.58	2.22%	31,206,909
Jun 25, 2025	69.92	69.95	68.85	69.02	68.07	-0.65%	10,400,058
Jun 24, 2025	69.25	70.25	68.91	69.47	68.51	2.16%	15,172,857
Jun 23, 2025	67.70	68.59	67.34	68.00	67.06	0.09%	9,544,020
Jun 20, 2025	67.34	68.29	67.14	67.94	67.00	1.34%	19,902,519
Jun 19, 2025	68.50	68.68	66.80	67.04	66.12	-2.13%	19,333,109