NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	88.43	89.95	88.05	88.59	88.59	0.14%	18,410,420
Apr 21, 2026	89.83	89.94	87.42	88.47	88.47	-0.48%	24,339,170
Apr 20, 2026	89.90	90.17	88.13	88.90	88.90	-0.98%	30,415,210
Apr 17, 2026	87.50	90.15	87.26	89.78	89.78	3.01%	41,324,290
Apr 16, 2026	87.60	88.66	85.85	87.16	87.16	-0.01%	40,443,890
Apr 15, 2026	87.00	87.97	86.63	87.17	87.17	1.58%	21,574,290
Apr 13, 2026	83.75	86.40	83.12	85.81	85.81	0.87%	29,197,810
Apr 10, 2026	85.00	86.30	83.91	85.07	85.07	0.75%	23,342,530
Apr 9, 2026	83.00	85.00	82.51	84.44	84.44	1.85%	25,196,610
Apr 8, 2026	83.25	84.30	82.60	82.91	82.91	1.43%	23,422,580
Apr 7, 2026	80.98	81.91	80.62	81.74	81.74	0.42%	13,939,490
Apr 6, 2026	78.68	82.29	78.02	81.40	81.40	4.25%	52,439,160
Apr 2, 2026	78.00	78.50	75.61	78.08	78.08	-0.12%	27,259,460
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