NSE:NMDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	71.15	71.67	70.46	71.50	71.50	0.70%	26,798,707
Nov 8, 2026	70.91	71.35	70.81	71.00	71.00	0.85%	3,693,698
Nov 6, 2026	69.95	70.40	68.50	70.40	70.40	-0.01%	14,734,983
Nov 5, 2026	71.13	71.27	70.00	70.41	70.41	0.73%	26,631,328
Nov 4, 2026	68.00	69.90	67.70	69.90	69.90	2.49%	18,587,214
Nov 3, 2026	68.85	69.42	67.25	68.20	68.20	-0.32%	13,866,533
Nov 2, 2026	67.50	68.69	67.50	68.42	68.42	1.60%	10,767,436
Oct 30, 2026	67.55	67.88	66.76	67.34	67.34	-0.30%	13,887,234
Oct 29, 2026	67.65	67.86	66.88	67.54	67.54	0.06%	9,988,220
Oct 28, 2026	67.99	68.06	66.91	67.50	67.50	-2.17%	12,975,483
Oct 27, 2026	66.84	69.00	66.53	69.00	69.00	3.78%	18,081,275
Oct 26, 2026	66.35	66.64	65.61	66.49	66.49	0.21%	13,619,861
Oct 23, 2026	68.60	68.72	65.15	66.35	66.35	-3.67%	22,385,585
Oct 22, 2026	69.46	69.46	67.80	68.88	68.88	-1.03%	10,213,019
Oct 21, 2026	70.68	71.11	68.95	69.60	69.60	-1.28%	17,414,848
Oct 19, 2026	71.95	72.10	70.30	70.50	70.50	-1.66%	9,863,444
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