NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	83.75	84.90	83.27	84.35	-	1.36%	8,517,261
Jul 17, 2026	84.15	84.49	82.71	83.22	83.22	-1.02%	22,681,420
Jul 16, 2026	85.00	85.19	83.75	84.08	84.08	-0.95%	14,607,540
Jul 15, 2026	84.99	85.62	84.62	84.89	84.89	-0.12%	11,975,753
Jul 14, 2026	84.00	85.95	83.82	84.99	84.99	1.02%	24,646,208
Jul 13, 2026	84.01	84.30	83.31	84.13	84.13	-0.93%	23,088,111
Jul 10, 2026	85.00	86.05	84.61	84.92	84.92	0.59%	14,104,343
Jul 9, 2026	84.00	84.79	83.00	84.42	84.42	0.81%	11,211,470
Jul 8, 2026	83.50	85.00	83.19	83.74	83.74	-0.72%	11,968,786
Jul 7, 2026	84.91	84.91	83.88	84.35	84.35	-0.85%	15,687,966
Jul 6, 2026	85.73	85.73	84.35	85.07	85.07	-0.39%	17,753,459
Jul 3, 2026	86.52	86.93	85.30	85.40	85.40	-0.20%	13,887,336
Jul 2, 2026	85.29	86.55	85.02	85.57	85.57	1.51%	14,105,748
Jul 1, 2026	85.16	85.62	83.51	84.30	84.30	-1.01%	25,551,074
Jun 30, 2026	85.45	86.09	83.92	85.16	85.16	-0.34%	41,478,340
Jun 29, 2026	85.00	85.69	84.31	85.45	85.45	0.60%	43,129,313
Jun 25, 2026	85.90	86.25	84.48	84.94	84.94	-0.89%	22,750,840
Jun 24, 2026	85.26	86.76	84.00	85.70	85.70	0.52%	36,638,678
Jun 23, 2026	88.00	88.17	84.07	85.26	85.26	-3.32%	49,914,855
Jun 22, 2026	88.85	89.10	87.76	88.19	88.19	-0.26%	17,362,832
Jun 19, 2026	88.50	89.25	88.08	88.42	88.42	-0.12%	20,685,570
Jun 18, 2026	88.09	89.17	87.92	88.53	88.53	0.60%	14,118,720
Jun 17, 2026	88.15	88.75	87.46	88.00	88.00	-0.10%	15,439,170
Jun 16, 2026	88.47	88.85	87.09	88.09	88.09	-0.43%	23,070,060
Jun 15, 2026	91.96	91.97	88.20	88.47	88.47	-2.71%	28,942,330
Jun 12, 2026	90.00	91.30	89.62	90.93	90.93	2.78%	17,620,290
Jun 11, 2026	87.86	88.99	87.45	88.47	88.47	0.02%	20,240,370
Jun 10, 2026	90.00	90.25	87.91	88.45	88.45	-1.77%	29,633,090
Jun 9, 2026	90.18	90.77	89.20	90.04	90.04	0.50%	32,876,138
Jun 8, 2026	91.15	92.01	89.01	89.59	89.59	-3.56%	25,424,710
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