NMDC Limited (NSE:NMDC)
India · Delayed Price · Currency is INR 76.25
-0.10 (-0.13%)
Oct 1, 2025, 3:30 PM IST
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |