NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	71.95	72.10	70.35	70.50	70.50	-1.66%	10,066,956
Oct 16, 2026	71.18	71.92	70.89	71.69	71.69	1.23%	15,303,261
Oct 15, 2026	71.11	71.29	70.50	70.82	70.82	-0.37%	20,782,467
Oct 14, 2026	71.28	71.87	71.03	71.08	71.08	-0.36%	12,410,170
Oct 13, 2026	70.71	71.60	70.29	71.34	71.34	1.42%	11,906,833
Oct 12, 2026	71.99	72.24	70.34	70.34	70.34	-2.03%	15,649,136
Oct 9, 2026	71.02	72.33	70.75	71.80	71.80	1.57%	16,569,636
Oct 8, 2026	72.75	72.75	70.10	70.69	70.69	-2.90%	26,538,950
Oct 7, 2026	73.80	73.80	72.44	72.80	72.80	-2.12%	15,148,455
Oct 6, 2026	74.41	74.49	73.74	74.38	74.38	0.87%	10,800,931
Oct 5, 2026	75.00	75.51	73.06	73.74	73.74	0.14%	11,989,948
Oct 1, 2026	76.45	76.97	73.71	74.64	73.64	-2.48%	17,077,400
Sep 30, 2026	77.00	77.79	76.54	76.54	75.51	-0.60%	15,817,494
Sep 29, 2026	77.40	77.86	76.02	77.00	75.97	-0.56%	19,014,554
Sep 28, 2026	80.70	80.90	77.43	77.43	76.39	-3.09%	24,084,137
Sep 25, 2026	80.76	81.12	79.57	79.90	78.83	-1.14%	11,080,041
Sep 24, 2026	81.10	82.09	80.80	80.82	79.74	-1.44%	5,166,455
Sep 23, 2026	80.07	82.32	80.07	82.00	80.90	2.24%	11,699,092
Sep 22, 2026	80.09	80.31	79.34	80.20	79.13	0.50%	8,885,406
Sep 21, 2026	80.09	80.85	79.80	79.80	78.73	0.82%	8,513,163
Sep 18, 2026	81.38	81.70	79.15	79.15	78.09	-2.04%	18,919,633
Sep 17, 2026	80.41	81.35	80.40	80.80	79.72	0.60%	4,385,275
Sep 16, 2026	80.80	81.09	79.45	80.32	79.24	-0.22%	9,502,607
Sep 15, 2026	82.80	82.89	80.50	80.50	79.42	-2.31%	10,462,679
Sep 11, 2026	83.79	83.79	82.25	82.40	81.30	-2.60%	9,234,255
Sep 10, 2026	86.00	86.12	84.17	84.60	83.47	-1.40%	9,878,920
Sep 9, 2026	84.70	85.89	84.53	85.80	84.65	1.29%	14,151,248
Sep 8, 2026	84.06	84.78	83.74	84.71	83.58	1.03%	12,129,471
Sep 7, 2026	85.29	85.63	83.54	83.85	82.73	-1.00%	15,859,358
Sep 4, 2026	84.52	85.18	84.26	84.70	83.57	0.61%	13,224,234
Sep 3, 2026	85.76	86.87	84.19	84.19	83.06	-1.82%	13,174,732
Sep 2, 2026	84.90	85.75	84.25	85.75	84.60	0.07%	16,726,795
Sep 1, 2026	86.81	87.40	85.10	85.69	84.54	-2.85%	11,311,468
Aug 31, 2026	86.30	88.20	85.10	88.20	87.02	1.66%	16,906,053
Aug 28, 2026	86.03	87.59	86.00	86.76	85.60	1.21%	14,224,538
Aug 27, 2026	88.50	89.10	85.72	85.72	84.57	-2.82%	16,189,617
Aug 26, 2026	86.00	88.90	85.74	88.21	87.03	2.64%	26,181,347
Aug 25, 2026	85.90	86.28	85.29	85.94	84.79	0.05%	16,488,458
Aug 24, 2026	84.65	86.55	84.51	85.90	84.75	1.52%	28,670,014
Aug 21, 2026	84.19	85.43	83.49	84.61	83.48	0.79%	18,876,961
Aug 20, 2026	83.88	85.15	83.50	83.95	82.83	0.72%	16,534,911
Aug 19, 2026	84.01	84.06	82.86	83.35	82.23	-1.00%	20,291,366
Aug 18, 2026	85.03	85.41	83.10	84.19	83.06	-1.53%	18,390,025
Aug 17, 2026	83.10	85.50	81.05	85.50	84.35	1.30%	40,748,162
Aug 14, 2026	85.33	85.35	83.14	84.40	83.27	-0.71%	18,589,633
Aug 13, 2026	85.89	85.89	84.59	85.00	83.86	-1.05%	10,993,967
Aug 12, 2026	85.87	86.07	84.89	85.90	84.75	0.53%	18,266,091
Aug 11, 2026	85.50	86.44	84.81	85.45	84.31	-0.04%	14,097,831
Aug 10, 2026	84.96	86.99	84.71	85.48	84.33	0.66%	21,296,974
Aug 7, 2026	85.90	86.00	84.90	84.92	83.78	-1.48%	9,354,641