NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	94.99	95.01	91.61	92.90	92.90	-1.90%	40,684,290
Jun 4, 2026	95.81	97.35	94.34	94.70	94.70	-1.40%	30,790,120
Jun 3, 2026	96.10	97.49	95.07	96.04	96.04	0.77%	48,441,070
Jun 2, 2026	92.79	97.24	92.30	95.31	95.31	3.18%	102,137,600
Jun 1, 2026	89.10	93.70	87.50	92.37	92.37	4.98%	73,822,840
May 29, 2026	93.00	93.05	87.39	87.99	87.99	-4.65%	50,736,810
May 27, 2026	91.25	92.78	91.13	92.28	92.28	1.78%	24,144,870
May 26, 2026	90.50	91.06	89.58	90.67	90.67	0.53%	17,202,000
May 25, 2026	88.51	90.43	88.51	90.19	90.19	2.66%	15,033,920
May 22, 2026	88.49	88.49	87.29	87.85	87.85	-0.35%	15,440,310
May 21, 2026	89.20	89.65	87.90	88.16	88.16	-0.36%	11,605,970
May 20, 2026	88.50	89.24	86.69	88.48	88.48	-0.61%	18,893,920
May 19, 2026	90.29	90.55	88.76	89.02	89.02	-1.24%	14,073,570
May 18, 2026	90.87	90.87	88.28	90.14	90.14	-1.39%	14,568,800
May 15, 2026	93.62	94.25	91.14	91.41	91.41	-1.93%	23,322,400
May 14, 2026	92.00	93.78	91.63	93.21	93.21	2.30%	39,823,560
May 13, 2026	86.50	91.80	86.42	91.11	91.11	5.18%	42,008,500
May 12, 2026	86.62	88.47	86.38	86.62	86.62	-0.20%	14,380,720
May 11, 2026	88.01	88.30	86.59	86.79	86.79	-2.26%	13,097,850
May 8, 2026	90.05	90.50	88.67	88.80	88.80	-1.49%	12,944,580
May 7, 2026	89.70	90.89	89.14	90.14	90.14	1.08%	19,540,920
May 6, 2026	90.00	90.85	88.50	89.18	89.18	0.39%	14,607,770
May 5, 2026	89.00	89.64	87.96	88.83	88.83	-0.29%	12,339,320
May 4, 2026	91.00	91.71	88.30	89.09	89.09	-1.42%	19,723,500
Apr 30, 2026	92.04	92.07	89.75	90.37	90.37	-1.48%	23,931,550
Apr 29, 2026	91.50	92.77	89.93	91.73	91.73	0.91%	27,064,610
Apr 28, 2026	90.84	91.86	90.55	90.90	90.90	0.53%	29,317,750
Apr 27, 2026	90.25	91.20	89.81	90.42	90.42	1.27%	37,668,040
Apr 24, 2026	87.50	89.99	86.70	89.29	89.29	2.27%	34,794,830
Apr 23, 2026	88.41	88.54	86.63	87.31	87.31	-1.44%	25,119,400
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%	27,161,650
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