NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	93.62	94.25	91.14	91.41	91.41	-1.93%	23,322,409
May 14, 2026	92.00	93.78	91.63	93.21	93.21	2.30%	39,823,561
May 13, 2026	86.50	91.80	86.42	91.11	91.11	5.18%	42,008,503
May 12, 2026	86.62	88.47	86.38	86.62	86.62	-0.20%	14,380,728
May 11, 2026	88.01	88.30	86.59	86.79	86.79	-2.26%	13,097,856
May 8, 2026	90.05	90.50	88.67	88.80	88.80	-1.49%	12,944,581
May 7, 2026	89.70	90.89	89.14	90.14	90.14	1.08%	19,540,926
May 6, 2026	90.00	90.85	88.50	89.18	89.18	0.39%	14,607,779
May 5, 2026	89.00	89.64	87.96	88.83	88.83	-0.29%	12,339,321
May 4, 2026	91.00	91.71	88.30	89.09	89.09	-1.42%	19,723,503
Apr 30, 2026	92.04	92.07	89.75	90.37	90.37	-1.48%	23,931,554
Apr 29, 2026	91.50	92.77	89.93	91.73	91.73	0.91%	27,064,617
Apr 28, 2026	90.84	91.86	90.55	90.90	90.90	0.53%	29,317,759
Apr 27, 2026	90.25	91.20	89.81	90.42	90.42	1.27%	37,668,047
Apr 24, 2026	87.50	89.99	86.70	89.29	89.29	2.27%	34,794,839
Apr 23, 2026	88.41	88.54	86.63	87.31	87.31	-1.44%	25,129,028
Apr 22, 2026	88.43	89.95	88.05	88.59	88.59	0.14%	18,410,428
Apr 21, 2026	89.83	89.94	87.42	88.47	88.47	-0.48%	24,339,172
Apr 20, 2026	89.90	90.17	88.13	88.90	88.90	-0.98%	30,415,217
Apr 17, 2026	87.50	90.15	87.26	89.78	89.78	3.01%	41,324,296
Apr 16, 2026	87.60	88.66	85.85	87.16	87.16	-0.01%	40,443,893
Apr 15, 2026	87.00	87.97	86.63	87.17	87.17	1.58%	21,574,292
Apr 13, 2026	83.75	86.40	83.12	85.81	85.81	0.87%	29,197,819
Apr 10, 2026	85.00	86.30	83.91	85.07	85.07	0.75%	23,342,535
Apr 9, 2026	83.00	85.00	82.51	84.44	84.44	1.85%	25,196,614
Apr 8, 2026	83.25	84.30	82.60	82.91	82.91	1.43%	23,422,589
Apr 7, 2026	80.98	81.91	80.62	81.74	81.74	0.42%	13,939,494
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%	27,259,464
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%	20,168,817
Mar 27, 2026	77.59	78.29	76.55	77.20	77.20	-0.83%	25,794,674
Mar 25, 2026	77.32	78.74	77.25	77.85	77.85	1.41%	21,760,094
Mar 24, 2026	77.45	77.45	74.92	76.77	76.77	2.24%	22,852,797
Mar 23, 2026	78.75	78.76	74.55	75.09	75.09	-5.88%	35,184,834
Mar 20, 2026	78.01	81.32	78.01	79.78	79.78	2.36%	39,390,638
Mar 19, 2026	78.20	78.90	77.50	77.94	77.94	-1.95%	22,414,516
Mar 18, 2026	79.22	79.98	78.26	79.49	79.49	0.34%	15,877,573
Mar 17, 2026	78.20	79.50	76.91	79.22	79.22	2.14%	22,084,741
Mar 16, 2026	78.59	78.96	76.61	77.56	77.56	-1.31%	17,446,342
Mar 13, 2026	80.40	81.25	78.25	78.59	78.59	-2.82%	21,709,925
Mar 12, 2026	79.30	81.60	77.54	80.87	80.87	1.43%	20,974,536
Mar 11, 2026	80.05	81.09	79.45	79.73	79.73	0.08%	13,889,368
Mar 10, 2026	80.10	80.65	79.13	79.67	79.67	0.68%	17,656,054
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%	32,383,963
Mar 5, 2026	77.49	79.49	77.36	78.44	78.44	2.26%	20,259,988
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%	22,982,057
Feb 27, 2026	82.31	83.26	80.75	81.74	81.74	-0.99%	16,829,779