NMDC Limited (BOM:526371)
India
· Delayed Price · Currency is INR 79.65
+1.23 (1.57%)
At close: Mar 6, 2026
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.31 | 81.90 | 78.00 | 79.65 | 79.65 | 1.57% | 3,559,002 |
| Mar 5, 2026 | 77.46 | 79.50 | 77.39 | 78.42 | 78.42 | 2.11% | 2,762,245 |
| Mar 4, 2026 | 80.42 | 80.42 | 76.20 | 76.80 | 76.80 | -5.48% | 1,965,468 |
| Mar 2, 2026 | 77.18 | 82.19 | 77.18 | 81.25 | 81.25 | -0.67% | 3,436,401 |
| Feb 27, 2026 | 82.21 | 83.23 | 81.01 | 81.80 | 81.80 | -0.96% | 1,116,109 |
| Feb 26, 2026 | 82.04 | 83.58 | 81.78 | 82.59 | 82.59 | 0.88% | 2,565,732 |
| Feb 25, 2026 | 81.19 | 82.10 | 80.45 | 81.87 | 81.87 | 1.41% | 1,212,532 |
| Feb 24, 2026 | 79.19 | 81.05 | 78.68 | 80.73 | 80.73 | 2.20% | 1,691,270 |
| Feb 23, 2026 | 81.29 | 81.29 | 78.12 | 78.99 | 78.99 | -1.32% | 1,213,173 |
| Feb 20, 2026 | 79.19 | 80.38 | 78.50 | 80.05 | 80.05 | 1.07% | 892,488 |
| Feb 19, 2026 | 80.25 | 81.09 | 78.74 | 79.20 | 79.20 | -1.09% | 655,554 |
| Feb 18, 2026 | 79.16 | 80.29 | 78.89 | 80.07 | 80.07 | 1.15% | 1,019,429 |
| Feb 17, 2026 | 80.30 | 80.44 | 78.54 | 79.16 | 79.16 | -1.63% | 1,668,108 |
| Feb 16, 2026 | 79.18 | 80.64 | 78.43 | 80.47 | 80.47 | 1.28% | 1,689,642 |
| Feb 13, 2026 | 81.70 | 81.85 | 79.15 | 79.45 | 79.45 | -6.23% | 1,290,411 |
| Feb 12, 2026 | 85.99 | 86.10 | 84.45 | 84.73 | 82.23 | -1.12% | 2,149,551 |
| Feb 11, 2026 | 85.49 | 86.02 | 84.44 | 85.69 | 83.16 | 0.72% | 4,198,751 |
| Feb 10, 2026 | 85.46 | 85.63 | 83.36 | 85.08 | 82.57 | 0.76% | 2,048,101 |
| Feb 9, 2026 | 84.63 | 85.60 | 83.80 | 84.44 | 81.95 | 0.46% | 1,761,555 |
| Feb 6, 2026 | 84.28 | 85.32 | 83.11 | 84.05 | 81.57 | -0.66% | 2,007,083 |
| Feb 5, 2026 | 86.20 | 86.20 | 83.41 | 84.61 | 82.11 | -1.57% | 1,930,564 |
| Feb 4, 2026 | 81.62 | 86.34 | 81.61 | 85.96 | 83.42 | 5.32% | 5,665,544 |
| Feb 3, 2026 | 83.75 | 84.13 | 80.79 | 81.62 | 79.21 | 0.02% | 2,539,454 |
| Feb 2, 2026 | 80.80 | 81.90 | 78.41 | 81.60 | 79.19 | 1.52% | 2,025,206 |
| Feb 1, 2026 | 79.70 | 83.45 | 78.66 | 80.38 | 78.01 | -0.95% | 2,173,342 |
| Jan 30, 2026 | 83.66 | 83.66 | 79.84 | 81.15 | 78.76 | -4.19% | 2,228,083 |
| Jan 29, 2026 | 81.89 | 85.05 | 81.68 | 84.70 | 82.20 | 3.91% | 5,796,448 |
| Jan 28, 2026 | 79.59 | 81.80 | 78.67 | 81.51 | 79.11 | 3.44% | 1,146,059 |
| Jan 27, 2026 | 76.97 | 79.30 | 76.43 | 78.80 | 76.47 | 3.14% | 2,312,798 |
| Jan 23, 2026 | 77.53 | 78.64 | 76.07 | 76.40 | 74.15 | -2.39% | 1,294,254 |
| Jan 22, 2026 | 78.91 | 80.44 | 77.88 | 78.27 | 75.96 | -0.51% | 872,210 |
| Jan 21, 2026 | 78.14 | 79.56 | 77.02 | 78.67 | 76.35 | -0.20% | 917,486 |
| Jan 20, 2026 | 81.28 | 81.92 | 78.27 | 78.83 | 76.50 | -3.12% | 772,258 |
| Jan 19, 2026 | 82.50 | 82.69 | 80.80 | 81.37 | 78.97 | -1.69% | 1,322,586 |
| Jan 16, 2026 | 84.29 | 84.29 | 82.27 | 82.77 | 80.33 | -1.25% | 771,496 |
| Jan 14, 2026 | 82.01 | 84.15 | 81.76 | 83.82 | 81.35 | 2.06% | 2,038,939 |
| Jan 13, 2026 | 82.03 | 82.46 | 81.13 | 82.13 | 79.71 | 0.48% | 1,010,393 |
| Jan 12, 2026 | 80.57 | 82.00 | 79.11 | 81.74 | 79.33 | 1.48% | 2,092,672 |
| Jan 9, 2026 | 81.50 | 82.58 | 78.72 | 80.55 | 78.17 | -1.31% | 4,156,611 |
| Jan 8, 2026 | 86.30 | 86.84 | 81.35 | 81.62 | 79.21 | -5.30% | 4,440,260 |
| Jan 7, 2026 | 84.00 | 86.40 | 83.83 | 86.19 | 83.65 | 2.82% | 2,310,379 |
| Jan 6, 2026 | 84.15 | 84.80 | 83.18 | 83.83 | 81.36 | -0.06% | 1,326,382 |
| Jan 5, 2026 | 85.21 | 85.21 | 83.28 | 83.88 | 81.41 | -0.73% | 2,500,779 |
| Jan 2, 2026 | 84.03 | 84.94 | 83.84 | 84.50 | 82.01 | 1.09% | 1,816,286 |
| Jan 1, 2026 | 83.11 | 84.00 | 82.20 | 83.59 | 81.12 | 0.50% | 1,824,790 |
| Dec 31, 2025 | 84.21 | 84.56 | 82.87 | 83.17 | 80.72 | -0.29% | 2,473,615 |
| Dec 30, 2025 | 80.84 | 83.75 | 80.80 | 83.41 | 80.95 | 3.18% | 3,050,996 |
| Dec 29, 2025 | 83.07 | 84.08 | 80.35 | 80.84 | 78.45 | -2.17% | 2,771,297 |
| Dec 26, 2025 | 81.50 | 83.25 | 81.41 | 82.63 | 80.19 | 1.51% | 1,251,751 |
| Dec 24, 2025 | 82.30 | 82.35 | 81.06 | 81.40 | 79.00 | -0.16% | 2,393,994 |
| Dec 23, 2025 | 79.10 | 82.30 | 78.82 | 81.53 | 79.12 | 3.89% | 7,966,617 |
| Dec 22, 2025 | 76.52 | 78.68 | 76.47 | 78.48 | 76.16 | 2.91% | 783,368 |
| Dec 19, 2025 | 77.26 | 77.26 | 75.75 | 76.26 | 74.01 | -0.31% | 327,254 |
| Dec 18, 2025 | 77.10 | 77.45 | 76.25 | 76.50 | 74.24 | -1.00% | 508,772 |
| Dec 17, 2025 | 77.12 | 77.83 | 76.82 | 77.27 | 74.99 | 0.17% | 307,539 |
| Dec 16, 2025 | 78.49 | 78.58 | 76.65 | 77.14 | 74.86 | -1.68% | 505,632 |
| Dec 15, 2025 | 77.95 | 78.89 | 77.53 | 78.46 | 76.14 | 0.71% | 3,818,544 |
| Dec 12, 2025 | 76.00 | 78.00 | 75.51 | 77.91 | 75.61 | 3.40% | 5,113,095 |
| Dec 11, 2025 | 74.31 | 75.54 | 74.31 | 75.35 | 73.13 | 1.33% | 284,770 |
| Dec 10, 2025 | 74.78 | 75.45 | 74.17 | 74.36 | 72.17 | -0.56% | 369,353 |
| Dec 9, 2025 | 74.41 | 75.20 | 73.20 | 74.78 | 72.57 | 0.16% | 690,429 |
| Dec 8, 2025 | 76.43 | 76.43 | 74.17 | 74.66 | 72.46 | -2.33% | 378,292 |
| Dec 5, 2025 | 75.86 | 76.57 | 74.80 | 76.44 | 74.18 | 0.62% | 3,481,056 |
| Dec 4, 2025 | 76.11 | 77.10 | 75.81 | 75.97 | 73.73 | -0.13% | 925,776 |
| Dec 3, 2025 | 76.26 | 76.88 | 75.57 | 76.07 | 73.83 | -0.03% | 872,488 |
| Dec 2, 2025 | 75.61 | 77.05 | 75.41 | 76.09 | 73.84 | 0.92% | 4,513,150 |
| Dec 1, 2025 | 74.11 | 75.70 | 73.90 | 75.40 | 73.18 | 1.97% | 1,910,404 |
| Nov 28, 2025 | 74.27 | 75.01 | 73.51 | 73.94 | 71.76 | -0.30% | 1,618,973 |
| Nov 27, 2025 | 74.75 | 75.06 | 73.70 | 74.16 | 71.97 | -0.20% | 606,708 |
| Nov 26, 2025 | 73.01 | 74.45 | 72.93 | 74.31 | 72.12 | 2.26% | 339,981 |
| Nov 25, 2025 | 72.50 | 73.24 | 72.26 | 72.67 | 70.53 | 0.10% | 595,846 |
| Nov 24, 2025 | 73.36 | 73.79 | 72.26 | 72.60 | 70.46 | -1.25% | 2,594,940 |
| Nov 21, 2025 | 74.15 | 74.18 | 73.22 | 73.52 | 71.35 | -1.25% | 3,522,934 |
| Nov 20, 2025 | 75.24 | 75.34 | 73.94 | 74.45 | 72.25 | -1.00% | 5,610,357 |
| Nov 19, 2025 | 75.79 | 75.97 | 75.00 | 75.20 | 72.98 | -0.69% | 455,895 |
| Nov 18, 2025 | 76.51 | 76.51 | 74.89 | 75.72 | 73.49 | -1.06% | 514,197 |
| Nov 17, 2025 | 76.58 | 77.34 | 76.31 | 76.53 | 74.27 | -0.08% | 617,563 |
| Nov 14, 2025 | 77.01 | 77.30 | 75.82 | 76.59 | 74.33 | -1.05% | 2,170,686 |
| Nov 13, 2025 | 77.59 | 78.64 | 77.10 | 77.40 | 75.12 | 0.30% | 5,681,608 |
| Nov 12, 2025 | 76.25 | 77.42 | 76.00 | 77.17 | 74.89 | 1.73% | 3,420,435 |
| Nov 11, 2025 | 75.10 | 75.98 | 74.30 | 75.86 | 73.62 | 1.16% | 380,611 |
| Nov 10, 2025 | 74.13 | 76.50 | 74.13 | 74.99 | 72.78 | 0.96% | 3,571,080 |
| Nov 7, 2025 | 72.98 | 74.38 | 72.42 | 74.28 | 72.09 | 1.60% | 483,072 |
| Nov 6, 2025 | 74.12 | 74.33 | 72.61 | 73.11 | 70.95 | -1.59% | 1,057,610 |
| Nov 4, 2025 | 75.92 | 75.92 | 74.10 | 74.29 | 72.10 | -2.21% | 970,658 |
| Nov 3, 2025 | 75.90 | 76.78 | 75.35 | 75.97 | 73.73 | 0.25% | 2,331,177 |
| Oct 31, 2025 | 75.90 | 76.24 | 75.16 | 75.78 | 73.54 | -0.17% | 624,472 |
| Oct 30, 2025 | 76.95 | 77.10 | 75.61 | 75.91 | 73.67 | -0.97% | 692,384 |
| Oct 29, 2025 | 75.05 | 77.62 | 74.70 | 76.65 | 74.39 | 2.75% | 2,913,353 |
| Oct 28, 2025 | 74.24 | 74.99 | 74.20 | 74.60 | 72.40 | 0.28% | 604,874 |
| Oct 27, 2025 | 74.21 | 75.20 | 73.90 | 74.39 | 72.20 | 0.24% | 696,411 |
| Oct 24, 2025 | 74.56 | 75.25 | 74.00 | 74.21 | 72.02 | 0.03% | 1,810,667 |
| Oct 23, 2025 | 75.41 | 75.50 | 72.92 | 74.19 | 72.00 | -1.89% | 1,338,132 |
| Oct 21, 2025 | 75.89 | 76.20 | 75.31 | 75.62 | 73.39 | 0.48% | 310,227 |
| Oct 20, 2025 | 75.17 | 75.75 | 74.44 | 75.26 | 73.04 | 0.49% | 1,839,814 |
| Oct 17, 2025 | 75.81 | 76.20 | 74.62 | 74.89 | 72.68 | -1.33% | 773,960 |
| Oct 16, 2025 | 76.96 | 76.96 | 75.70 | 75.90 | 73.66 | -1.03% | 212,560 |
| Oct 15, 2025 | 76.00 | 77.01 | 75.83 | 76.69 | 74.43 | 0.74% | 516,929 |
| Oct 14, 2025 | 77.24 | 77.81 | 75.72 | 76.13 | 73.88 | -1.35% | 758,212 |
| Oct 13, 2025 | 77.01 | 77.35 | 76.35 | 77.17 | 74.89 | 0.05% | 748,211 |