NMDC Steel Limited (BOM:543768)
India
· Delayed Price · Currency is INR 41.16
-0.30 (-0.72%)
At close: Dec 5, 2025
NMDC Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.31 | 41.31 | 40.70 | 41.16 | 41.16 | -0.72% | 143,705 |
| Dec 4, 2025 | 41.60 | 42.00 | 41.25 | 41.46 | 41.46 | -0.26% | 133,722 |
| Dec 3, 2025 | 41.68 | 41.95 | 41.00 | 41.57 | 41.57 | -0.88% | 228,471 |
| Dec 2, 2025 | 41.98 | 42.27 | 41.69 | 41.94 | 41.94 | -0.10% | 184,142 |
| Dec 1, 2025 | 41.80 | 42.80 | 41.80 | 41.98 | 41.98 | 0.29% | 132,249 |
| Nov 28, 2025 | 42.65 | 42.69 | 41.71 | 41.86 | 41.86 | -1.97% | 213,542 |
| Nov 27, 2025 | 42.99 | 43.57 | 42.55 | 42.70 | 42.70 | -0.16% | 84,528 |
| Nov 26, 2025 | 41.05 | 44.15 | 41.05 | 42.77 | 42.77 | 4.27% | 1,150,261 |
| Nov 25, 2025 | 40.97 | 41.54 | 40.67 | 41.02 | 41.02 | 0.44% | 154,890 |
| Nov 24, 2025 | 41.21 | 41.57 | 40.50 | 40.84 | 40.84 | -0.80% | 317,765 |
| Nov 21, 2025 | 41.66 | 41.75 | 41.05 | 41.17 | 41.17 | -1.67% | 180,979 |
| Nov 20, 2025 | 42.10 | 42.30 | 41.51 | 41.87 | 41.87 | -0.31% | 349,113 |
| Nov 19, 2025 | 42.54 | 42.54 | 41.90 | 42.00 | 42.00 | -1.22% | 335,764 |
| Nov 18, 2025 | 43.47 | 43.47 | 41.83 | 42.52 | 42.52 | -0.86% | 364,251 |
| Nov 17, 2025 | 43.25 | 43.75 | 42.78 | 42.89 | 42.89 | -0.76% | 234,117 |
| Nov 14, 2025 | 43.69 | 43.95 | 43.11 | 43.22 | 43.22 | -1.53% | 261,089 |
| Nov 13, 2025 | 43.76 | 44.65 | 43.75 | 43.89 | 43.89 | 0.30% | 340,308 |
| Nov 12, 2025 | 43.88 | 44.26 | 43.61 | 43.76 | 43.76 | -0.21% | 180,093 |
| Nov 11, 2025 | 43.36 | 43.98 | 42.92 | 43.85 | 43.85 | 0.97% | 233,367 |
| Nov 10, 2025 | 43.65 | 44.09 | 43.25 | 43.43 | 43.43 | -0.14% | 393,860 |
| Nov 7, 2025 | 43.34 | 43.89 | 42.80 | 43.49 | 43.49 | 0.30% | 189,232 |
| Nov 6, 2025 | 45.07 | 45.45 | 43.30 | 43.36 | 43.36 | -3.49% | 146,338 |
| Nov 4, 2025 | 45.50 | 45.50 | 44.44 | 44.93 | 44.93 | -1.34% | 338,119 |
| Nov 3, 2025 | 42.98 | 45.90 | 42.70 | 45.54 | 45.54 | 5.83% | 1,021,999 |
| Oct 31, 2025 | 43.44 | 44.12 | 42.90 | 43.03 | 43.03 | -0.85% | 282,913 |
| Oct 30, 2025 | 44.50 | 44.97 | 42.36 | 43.40 | 43.40 | -3.75% | 1,512,409 |
| Oct 29, 2025 | 48.06 | 49.62 | 44.41 | 45.09 | 45.09 | -5.39% | 1,849,546 |
| Oct 28, 2025 | 45.87 | 48.30 | 45.64 | 47.66 | 47.66 | 4.49% | 2,909,037 |
| Oct 27, 2025 | 44.74 | 45.72 | 44.70 | 45.61 | 45.61 | 2.45% | 496,324 |
| Oct 24, 2025 | 43.90 | 45.24 | 43.90 | 44.52 | 44.52 | 1.44% | 299,266 |
| Oct 23, 2025 | 44.25 | 44.50 | 43.81 | 43.89 | 43.89 | -0.32% | 245,943 |
| Oct 21, 2025 | 43.41 | 44.12 | 43.41 | 44.03 | 44.03 | 1.57% | 75,000 |
| Oct 20, 2025 | 43.12 | 43.54 | 42.50 | 43.35 | 43.35 | 0.84% | 414,872 |
| Oct 17, 2025 | 43.58 | 43.96 | 42.52 | 42.99 | 42.99 | -1.53% | 304,093 |
| Oct 16, 2025 | 43.78 | 44.10 | 43.55 | 43.66 | 43.66 | -0.27% | 88,022 |
| Oct 15, 2025 | 43.60 | 43.98 | 43.35 | 43.78 | 43.78 | 0.25% | 190,686 |
| Oct 14, 2025 | 44.07 | 44.68 | 43.11 | 43.67 | 43.67 | -1.27% | 454,802 |
| Oct 13, 2025 | 44.59 | 44.76 | 43.84 | 44.23 | 44.23 | -1.62% | 330,711 |
| Oct 10, 2025 | 46.20 | 46.36 | 44.65 | 44.96 | 44.96 | -3.02% | 489,454 |
| Oct 9, 2025 | 44.93 | 47.00 | 44.75 | 46.36 | 46.36 | 3.05% | 552,527 |
| Oct 8, 2025 | 45.28 | 45.52 | 44.68 | 44.99 | 44.99 | -0.64% | 186,619 |
| Oct 7, 2025 | 45.51 | 45.91 | 45.02 | 45.28 | 45.28 | -0.90% | 247,724 |
| Oct 6, 2025 | 46.94 | 47.30 | 45.44 | 45.69 | 45.69 | -3.20% | 439,714 |
| Oct 3, 2025 | 47.15 | 48.30 | 46.99 | 47.20 | 47.20 | -0.23% | 491,840 |
| Oct 1, 2025 | 44.71 | 47.79 | 44.71 | 47.31 | 47.31 | 5.46% | 1,564,681 |
| Sep 30, 2025 | 44.65 | 45.22 | 44.33 | 44.86 | 44.86 | 0.43% | 178,315 |
| Sep 29, 2025 | 44.53 | 45.93 | 44.40 | 44.67 | 44.67 | -0.36% | 252,072 |
| Sep 26, 2025 | 46.41 | 46.62 | 44.57 | 44.83 | 44.83 | -3.55% | 558,597 |
| Sep 25, 2025 | 46.29 | 47.08 | 46.13 | 46.48 | 46.48 | 0.24% | 157,825 |
| Sep 24, 2025 | 47.29 | 47.67 | 46.30 | 46.37 | 46.37 | -1.53% | 426,902 |
| Sep 23, 2025 | 46.51 | 47.87 | 46.12 | 47.09 | 47.09 | 0.84% | 632,589 |
| Sep 22, 2025 | 47.09 | 47.50 | 46.30 | 46.70 | 46.70 | -0.43% | 472,852 |
| Sep 19, 2025 | 44.93 | 47.20 | 44.92 | 46.90 | 46.90 | 3.90% | 569,693 |
| Sep 18, 2025 | 45.02 | 45.92 | 44.88 | 45.14 | 45.14 | -0.42% | 289,497 |
| Sep 17, 2025 | 45.95 | 46.25 | 45.00 | 45.33 | 45.33 | -1.09% | 575,069 |
| Sep 16, 2025 | 46.17 | 46.39 | 45.62 | 45.83 | 45.83 | -0.84% | 708,544 |
| Sep 15, 2025 | 46.67 | 46.71 | 45.64 | 46.22 | 46.22 | -0.15% | 485,965 |
| Sep 12, 2025 | 45.92 | 46.47 | 45.32 | 46.29 | 46.29 | 1.56% | 684,501 |
| Sep 11, 2025 | 45.27 | 46.22 | 44.59 | 45.58 | 45.58 | 1.20% | 1,582,760 |
| Sep 10, 2025 | 43.88 | 45.71 | 43.51 | 45.04 | 45.04 | 3.68% | 2,241,661 |
| Sep 9, 2025 | 43.69 | 43.87 | 42.62 | 43.44 | 43.44 | 0.30% | 516,187 |
| Sep 8, 2025 | 42.55 | 44.18 | 42.51 | 43.31 | 43.31 | 1.86% | 999,460 |
| Sep 5, 2025 | 41.61 | 43.10 | 41.32 | 42.52 | 42.52 | 1.89% | 659,132 |
| Sep 4, 2025 | 43.10 | 43.32 | 41.55 | 41.73 | 41.73 | -3.02% | 1,112,825 |
| Sep 3, 2025 | 39.30 | 44.20 | 39.20 | 43.03 | 43.03 | 9.74% | 4,869,224 |
| Sep 2, 2025 | 37.96 | 39.74 | 37.90 | 39.21 | 39.21 | 3.08% | 604,333 |
| Sep 1, 2025 | 37.80 | 38.65 | 37.75 | 38.04 | 38.04 | 0.63% | 300,809 |
| Aug 29, 2025 | 37.88 | 38.26 | 37.56 | 37.80 | 37.80 | - | 390,954 |
| Aug 28, 2025 | 37.66 | 38.26 | 37.66 | 37.80 | 37.80 | -1.15% | 212,684 |
| Aug 26, 2025 | 38.99 | 39.00 | 38.02 | 38.24 | 38.24 | -2.17% | 460,372 |
| Aug 25, 2025 | 39.09 | 39.36 | 38.71 | 39.09 | 39.09 | 0.80% | 333,683 |
| Aug 22, 2025 | 39.43 | 39.43 | 38.44 | 38.78 | 38.78 | -0.74% | 483,908 |
| Aug 21, 2025 | 40.47 | 40.47 | 38.96 | 39.07 | 39.07 | -2.42% | 483,521 |
| Aug 20, 2025 | 39.51 | 41.50 | 39.35 | 40.04 | 40.04 | 0.73% | 1,606,380 |
| Aug 19, 2025 | 39.94 | 40.97 | 39.32 | 39.75 | 39.75 | -0.23% | 1,295,061 |
| Aug 18, 2025 | 41.01 | 41.50 | 39.42 | 39.84 | 39.84 | -0.60% | 1,380,484 |
| Aug 14, 2025 | 44.52 | 44.85 | 39.62 | 40.08 | 40.08 | -7.01% | 5,585,409 |
| Aug 13, 2025 | 39.80 | 43.10 | 39.75 | 43.10 | 43.10 | 19.99% | 11,195,480 |
| Aug 12, 2025 | 36.40 | 36.80 | 35.72 | 35.92 | 35.92 | -0.53% | 661,810 |
| Aug 11, 2025 | 35.61 | 36.20 | 35.37 | 36.11 | 36.11 | 1.26% | 191,343 |
| Aug 8, 2025 | 35.85 | 36.35 | 35.53 | 35.66 | 35.66 | -0.67% | 235,525 |
| Aug 7, 2025 | 36.01 | 36.28 | 35.31 | 35.90 | 35.90 | -0.83% | 251,953 |
| Aug 6, 2025 | 36.26 | 36.79 | 36.02 | 36.20 | 36.20 | -0.88% | 114,516 |
| Aug 5, 2025 | 36.37 | 37.22 | 36.37 | 36.52 | 36.52 | -1.03% | 76,269 |
| Aug 4, 2025 | 36.04 | 37.15 | 36.04 | 36.90 | 36.90 | 1.71% | 243,474 |
| Aug 1, 2025 | 36.11 | 37.10 | 36.11 | 36.28 | 36.28 | -0.96% | 164,364 |
| Jul 31, 2025 | 36.89 | 37.16 | 36.50 | 36.63 | 36.63 | -1.82% | 226,089 |
| Jul 30, 2025 | 37.54 | 38.23 | 37.30 | 37.31 | 37.31 | -1.11% | 169,064 |
| Jul 29, 2025 | 37.32 | 37.80 | 37.07 | 37.73 | 37.73 | 0.08% | 190,901 |
| Jul 28, 2025 | 38.32 | 38.44 | 37.46 | 37.70 | 37.70 | -1.75% | 223,420 |
| Jul 25, 2025 | 39.01 | 39.24 | 38.25 | 38.37 | 38.37 | -2.17% | 134,375 |
| Jul 24, 2025 | 39.58 | 39.80 | 39.12 | 39.22 | 39.22 | -0.23% | 134,817 |
| Jul 23, 2025 | 39.56 | 39.64 | 39.11 | 39.31 | 39.31 | -0.43% | 77,638 |
| Jul 22, 2025 | 39.94 | 40.16 | 39.32 | 39.48 | 39.48 | -0.95% | 193,066 |
| Jul 21, 2025 | 39.94 | 40.31 | 39.52 | 39.86 | 39.86 | 0.58% | 325,557 |
| Jul 18, 2025 | 39.50 | 39.81 | 39.01 | 39.63 | 39.63 | 0.79% | 152,355 |
| Jul 17, 2025 | 39.25 | 39.76 | 39.22 | 39.32 | 39.32 | -0.10% | 177,363 |
| Jul 16, 2025 | 38.94 | 39.50 | 38.90 | 39.36 | 39.36 | 0.66% | 191,265 |
| Jul 15, 2025 | 39.21 | 39.84 | 38.93 | 39.10 | 39.10 | -0.20% | 124,649 |
| Jul 14, 2025 | 39.72 | 39.85 | 39.01 | 39.18 | 39.18 | -1.58% | 212,885 |