NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	80.07	82.32	80.07	82.00	82.00	2.24%	11,699,092
Sep 22, 2026	80.09	80.31	79.34	80.20	80.20	0.50%	8,885,406
Sep 21, 2026	80.09	80.85	79.80	79.80	79.80	0.82%	8,513,163
Sep 18, 2026	81.38	81.70	79.15	79.15	79.15	-2.04%	18,919,633
Sep 17, 2026	80.41	81.35	80.40	80.80	80.80	0.60%	4,385,275
Sep 16, 2026	80.80	81.09	79.45	80.32	80.32	-0.22%	9,502,607
Sep 15, 2026	82.80	82.89	80.50	80.50	80.50	-2.31%	10,462,679
Sep 11, 2026	83.79	83.79	82.25	82.40	82.40	-2.60%	9,234,255
Sep 10, 2026	86.00	86.12	84.17	84.60	84.60	-1.40%	9,878,920
Sep 9, 2026	84.70	85.89	84.53	85.80	85.80	1.29%	14,151,240
Sep 8, 2026	84.06	84.78	83.74	84.71	84.71	1.03%	12,129,471
Sep 7, 2026	85.29	85.63	83.54	83.85	83.85	-1.00%	15,859,358
Sep 4, 2026	84.52	85.18	84.26	84.70	84.70	0.61%	13,224,234
Sep 3, 2026	85.76	86.87	84.19	84.19	84.19	-1.82%	13,174,730
Sep 2, 2026	84.90	85.75	84.25	85.75	85.75	0.07%	16,726,795
Sep 1, 2026	86.81	87.40	85.10	85.69	85.69	-2.85%	11,311,468
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