Skip to main content
logo
NMDC Limited (NSE:NMDC)
India flag India · Delayed Price · Currency is INR
85.11
+1.24 (1.48%)
Jan 7, 2026, 11:50 AM IST

NMDC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202683.9584.8583.1083.8783.87-0.05%19,631,970
Jan 5, 202685.0085.2583.2283.9183.91-0.73%27,034,890
Jan 2, 202684.1184.9683.8384.5384.531.04%27,683,540
Jan 1, 202683.1784.0082.2183.6683.660.59%17,474,080
Dec 31, 202584.0084.6482.9083.1783.17-0.29%31,290,370
Dec 30, 202580.9083.7980.6083.4183.413.18%40,418,450
Dec 29, 202583.5084.1580.3380.8480.84-2.14%50,793,070
Dec 26, 202581.7083.2581.3782.6182.611.45%26,105,810
Dec 24, 202582.4082.4981.0781.4381.43-0.12%27,923,030
Dec 23, 202579.1282.3078.8581.5381.533.83%77,610,650
Dec 22, 202576.6578.7076.5078.5278.522.91%17,008,840
Dec 19, 202576.5176.7575.7276.3076.30-0.27%9,994,984
Dec 18, 202577.1177.4576.2576.5176.51-1.00%8,848,338
Dec 17, 202577.0077.8276.8277.2877.280.17%8,628,268
Dec 16, 202578.4078.5976.6677.1577.15-1.78%11,468,900
Dec 15, 202578.0078.9077.5378.5578.550.78%20,700,200
Dec 12, 202575.9978.0575.5077.9477.943.49%22,392,660
Dec 11, 202574.4175.5574.4175.3175.311.21%7,313,230
Dec 10, 202574.8375.4774.1874.4174.41-0.56%6,555,698
Dec 9, 202574.4575.2173.2274.8374.830.23%10,618,020
Dec 8, 202576.3576.4974.1574.6674.66-2.35%14,039,840
Dec 5, 202575.9776.5974.8076.4676.460.64%17,203,660
Dec 4, 202576.1877.1475.8175.9775.97-0.11%11,526,550
Dec 3, 202576.4376.9075.6076.0576.05-0.05%11,892,190
Dec 2, 202575.6977.0575.4576.0976.090.93%31,583,290
Dec 1, 202574.2075.7573.8775.3975.391.99%24,997,800
Nov 28, 202574.4075.0373.5073.9273.92-0.39%16,024,310
Nov 27, 202574.9075.1573.7074.2174.21-0.11%10,707,170
Nov 26, 202573.6074.4572.8974.2974.292.19%13,223,410
Nov 25, 202572.5773.1072.2472.7072.700.22%12,512,690
Nov 24, 202573.5173.8172.2672.5472.54-1.32%21,985,740
Nov 21, 202574.0074.2073.2173.5173.51-1.28%23,896,670
Nov 20, 202575.2375.3473.9174.4674.46-1.06%24,164,660
Nov 19, 202575.5075.9575.0075.2675.26-0.61%9,109,693
Nov 18, 202576.4876.4874.9375.7275.72-1.07%15,218,820
Nov 17, 202576.5077.3576.3576.5476.54-0.01%15,567,140
Nov 14, 202577.4077.4075.7876.5576.55-1.09%14,182,270
Nov 13, 202577.5078.6477.0877.3977.390.27%42,475,480
Nov 12, 202576.2077.4276.0077.1877.181.83%38,795,700
Nov 11, 202575.2076.0074.3075.7975.790.95%19,958,560
Nov 10, 202574.2576.5074.2475.0875.081.13%34,560,730
Nov 7, 202572.5174.3872.4174.2474.241.53%12,084,840
Nov 6, 202574.2074.3372.6073.1273.12-1.55%11,864,370
Nov 4, 202575.8075.8074.1074.2774.27-2.17%15,769,200
Nov 3, 202575.8076.8075.3075.9275.920.17%17,607,260
Oct 31, 202575.5576.2475.1375.7975.79-0.13%12,203,340
Oct 30, 202576.4677.1075.6175.8975.89-1.06%11,611,890
Oct 29, 202575.2577.6574.6776.7076.702.77%39,446,600
Oct 28, 202574.2275.0074.2074.6374.630.35%9,718,669
Oct 27, 202574.5075.2373.8974.3774.370.24%13,500,690