NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	86.30	88.20	85.10	88.20	88.20	1.66%	16,906,050
Aug 28, 2026	86.03	87.59	86.00	86.76	86.76	1.21%	14,224,538
Aug 27, 2026	88.50	89.10	85.72	85.72	85.72	-2.82%	16,189,617
Aug 26, 2026	86.00	88.90	85.74	88.21	88.21	2.64%	26,181,347
Aug 25, 2026	85.90	86.28	85.29	85.94	85.94	0.05%	16,488,458
Aug 24, 2026	84.65	86.55	84.51	85.90	85.90	1.52%	28,670,014
Aug 21, 2026	84.19	85.43	83.49	84.61	84.61	0.79%	18,876,960
Aug 20, 2026	83.88	85.15	83.50	83.95	83.95	0.72%	16,534,911
Aug 19, 2026	84.01	84.06	82.86	83.35	83.35	-1.00%	20,291,366
Aug 18, 2026	85.03	85.41	83.10	84.19	84.19	-1.53%	18,390,025
Aug 17, 2026	83.10	85.50	81.05	85.50	85.50	1.30%	40,748,162
Aug 14, 2026	85.33	85.35	83.14	84.40	84.40	-0.71%	18,589,633
Aug 13, 2026	85.89	85.89	84.59	85.00	85.00	-1.05%	10,993,967
Aug 12, 2026	85.87	86.07	84.89	85.90	85.90	0.53%	18,266,091
Aug 11, 2026	85.50	86.44	84.81	85.45	85.45	-0.04%	14,097,831
Aug 10, 2026	84.96	86.99	84.71	85.48	85.48	0.66%	21,296,974
Aug 7, 2026	85.90	86.00	84.90	84.92	84.92	-1.48%	9,354,641
Aug 6, 2026	86.32	87.19	85.66	86.20	86.20	0.47%	26,097,300
Aug 5, 2026	85.00	85.80	84.42	85.80	85.80	1.90%	20,532,109
Aug 4, 2026	84.20	84.70	83.23	84.20	84.20	0.48%	19,524,046
Aug 3, 2026	85.60	85.84	83.05	83.80	83.80	-1.46%	18,494,856
Jul 31, 2026	85.50	85.60	84.69	85.04	85.04	0.04%	12,787,760
Jul 30, 2026	85.85	86.09	84.71	85.01	85.01	-0.98%	12,760,135
Jul 29, 2026	83.75	86.45	83.75	85.85	85.85	2.30%	24,493,891
Jul 28, 2026	83.54	84.33	83.01	83.92	83.92	0.48%	16,206,608
Jul 27, 2026	84.00	84.41	83.31	83.52	83.52	-0.05%	11,291,198
Jul 24, 2026	82.35	83.69	81.77	83.56	83.56	1.11%	16,131,661
Jul 23, 2026	83.35	83.83	82.24	82.64	82.64	-0.84%	10,665,371
Jul 22, 2026	84.44	84.75	83.13	83.34	83.34	-0.70%	12,894,573
Jul 21, 2026	83.85	84.44	83.03	83.93	83.93	0.10%	14,251,390
Jul 20, 2026	83.75	84.90	83.27	83.85	83.85	0.76%	22,347,504
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