NMDC Limited (NSE:NMDC)
India
· Delayed Price · Currency is INR 79.13
-0.66 (-0.83%)
At close: Mar 9, 2026
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 79.00 | 79.37 | 76.49 | 79.13 | 79.13 | -0.83% | 27,385,520 |
| Mar 6, 2026 | 78.00 | 81.91 | 77.95 | 79.79 | 79.79 | 1.72% | 32,383,960 |
| Mar 5, 2026 | 77.49 | 79.49 | 77.36 | 78.44 | 78.44 | 2.26% | 20,259,980 |
| Mar 4, 2026 | 80.00 | 80.38 | 76.00 | 76.71 | 76.71 | -5.60% | 31,337,830 |
| Mar 2, 2026 | 78.98 | 82.20 | 78.85 | 81.26 | 81.26 | -0.59% | 22,982,050 |
| Feb 27, 2026 | 82.31 | 83.26 | 80.75 | 81.74 | 81.74 | -0.99% | 16,829,770 |
| Feb 26, 2026 | 82.31 | 83.56 | 81.73 | 82.56 | 82.56 | 0.86% | 29,910,640 |
| Feb 25, 2026 | 81.00 | 82.14 | 80.40 | 81.86 | 81.86 | 1.31% | 26,680,650 |
| Feb 24, 2026 | 79.00 | 81.05 | 78.51 | 80.80 | 80.80 | 2.40% | 28,891,420 |
| Feb 23, 2026 | 81.00 | 81.00 | 78.10 | 78.91 | 78.91 | -1.52% | 17,173,430 |
| Feb 20, 2026 | 79.00 | 80.35 | 78.47 | 80.13 | 80.13 | 1.15% | 31,810,350 |
| Feb 19, 2026 | 80.50 | 81.05 | 78.73 | 79.22 | 79.22 | -1.09% | 17,807,730 |
| Feb 18, 2026 | 79.39 | 80.30 | 78.86 | 80.09 | 80.09 | 1.34% | 12,495,940 |
| Feb 17, 2026 | 80.39 | 80.39 | 78.55 | 79.03 | 79.03 | -1.78% | 14,967,130 |
| Feb 16, 2026 | 79.32 | 80.64 | 78.45 | 80.46 | 80.46 | 1.30% | 15,298,180 |
| Feb 13, 2026 | 81.50 | 81.90 | 79.16 | 79.43 | 79.43 | -6.27% | 31,361,480 |
| Feb 12, 2026 | 85.90 | 86.08 | 84.41 | 84.74 | 82.24 | -0.84% | 28,926,190 |
| Feb 11, 2026 | 85.50 | 86.07 | 84.41 | 85.46 | 82.94 | 0.46% | 36,201,960 |
| Feb 10, 2026 | 85.10 | 85.64 | 83.26 | 85.07 | 82.56 | 0.71% | 46,795,260 |
| Feb 9, 2026 | 85.00 | 85.62 | 83.80 | 84.47 | 81.98 | 0.46% | 26,901,410 |
| Feb 6, 2026 | 84.50 | 85.37 | 83.13 | 84.08 | 81.60 | -0.61% | 28,578,190 |
| Feb 5, 2026 | 86.13 | 86.14 | 83.41 | 84.60 | 82.10 | -1.49% | 36,179,650 |
| Feb 4, 2026 | 81.69 | 86.39 | 81.65 | 85.88 | 83.35 | 5.18% | 73,789,110 |
| Feb 3, 2026 | 83.90 | 84.50 | 80.81 | 81.65 | 79.24 | 0.26% | 35,389,800 |
| Feb 2, 2026 | 80.74 | 81.90 | 78.42 | 81.44 | 79.04 | 1.32% | 18,052,520 |
| Feb 1, 2026 | 80.00 | 83.40 | 78.65 | 80.38 | 78.01 | -1.02% | 33,762,040 |
| Jan 30, 2026 | 83.50 | 83.50 | 79.87 | 81.21 | 78.81 | -4.01% | 44,472,010 |
| Jan 29, 2026 | 81.80 | 85.05 | 81.77 | 84.60 | 82.10 | 3.78% | 71,597,170 |
| Jan 28, 2026 | 79.37 | 81.86 | 78.62 | 81.52 | 79.11 | 3.40% | 32,245,500 |
| Jan 27, 2026 | 77.36 | 79.37 | 76.42 | 78.84 | 76.51 | 3.25% | 28,155,160 |
| Jan 23, 2026 | 78.00 | 78.65 | 76.05 | 76.36 | 74.11 | -2.39% | 19,489,450 |
| Jan 22, 2026 | 79.03 | 80.45 | 77.84 | 78.23 | 75.92 | -0.52% | 18,249,010 |
| Jan 21, 2026 | 78.41 | 79.53 | 77.03 | 78.64 | 76.32 | -0.25% | 20,666,900 |
| Jan 20, 2026 | 81.39 | 81.95 | 78.32 | 78.84 | 76.51 | -3.13% | 18,241,670 |
| Jan 19, 2026 | 82.74 | 82.74 | 80.73 | 81.39 | 78.99 | -1.63% | 18,976,400 |
| Jan 16, 2026 | 83.85 | 84.05 | 82.31 | 82.74 | 80.30 | -1.32% | 20,585,800 |
| Jan 14, 2026 | 82.10 | 84.14 | 81.81 | 83.85 | 81.38 | 2.11% | 28,795,070 |
| Jan 13, 2026 | 82.16 | 82.47 | 81.10 | 82.12 | 79.70 | 0.44% | 14,953,950 |
| Jan 12, 2026 | 80.82 | 82.05 | 79.15 | 81.76 | 79.35 | 1.59% | 21,694,770 |
| Jan 9, 2026 | 81.59 | 82.54 | 78.77 | 80.48 | 78.11 | -1.36% | 59,337,660 |
| Jan 8, 2026 | 86.30 | 86.72 | 81.30 | 81.59 | 79.18 | -5.30% | 50,811,580 |
| Jan 7, 2026 | 83.85 | 86.40 | 83.75 | 86.16 | 83.62 | 2.73% | 41,093,770 |
| Jan 6, 2026 | 83.95 | 84.85 | 83.10 | 83.87 | 81.40 | -0.05% | 19,631,970 |
| Jan 5, 2026 | 85.00 | 85.25 | 83.22 | 83.91 | 81.43 | -0.73% | 27,034,890 |
| Jan 2, 2026 | 84.11 | 84.96 | 83.83 | 84.53 | 82.04 | 1.04% | 27,683,540 |
| Jan 1, 2026 | 83.17 | 84.00 | 82.21 | 83.66 | 81.19 | 0.59% | 17,474,080 |
| Dec 31, 2025 | 84.00 | 84.64 | 82.90 | 83.17 | 80.72 | -0.29% | 31,290,370 |
| Dec 30, 2025 | 80.90 | 83.79 | 80.60 | 83.41 | 80.95 | 3.18% | 40,418,450 |
| Dec 29, 2025 | 83.50 | 84.15 | 80.33 | 80.84 | 78.46 | -2.14% | 50,793,070 |
| Dec 26, 2025 | 81.70 | 83.25 | 81.37 | 82.61 | 80.17 | 1.45% | 26,105,810 |
| Dec 24, 2025 | 82.40 | 82.49 | 81.07 | 81.43 | 79.03 | -0.12% | 27,923,030 |
| Dec 23, 2025 | 79.12 | 82.30 | 78.85 | 81.53 | 79.12 | 3.83% | 77,610,650 |
| Dec 22, 2025 | 76.65 | 78.70 | 76.50 | 78.52 | 76.20 | 2.91% | 17,008,840 |
| Dec 19, 2025 | 76.51 | 76.75 | 75.72 | 76.30 | 74.05 | -0.27% | 9,994,984 |
| Dec 18, 2025 | 77.11 | 77.45 | 76.25 | 76.51 | 74.25 | -1.00% | 8,848,338 |
| Dec 17, 2025 | 77.00 | 77.82 | 76.82 | 77.28 | 75.00 | 0.17% | 8,628,268 |
| Dec 16, 2025 | 78.40 | 78.59 | 76.66 | 77.15 | 74.87 | -1.78% | 11,468,900 |
| Dec 15, 2025 | 78.00 | 78.90 | 77.53 | 78.55 | 76.23 | 0.78% | 20,700,200 |
| Dec 12, 2025 | 75.99 | 78.05 | 75.50 | 77.94 | 75.64 | 3.49% | 22,392,660 |
| Dec 11, 2025 | 74.41 | 75.55 | 74.41 | 75.31 | 73.09 | 1.21% | 7,313,230 |
| Dec 10, 2025 | 74.83 | 75.47 | 74.18 | 74.41 | 72.21 | -0.56% | 6,555,698 |
| Dec 9, 2025 | 74.45 | 75.21 | 73.22 | 74.83 | 72.62 | 0.23% | 10,618,020 |
| Dec 8, 2025 | 76.35 | 76.49 | 74.15 | 74.66 | 72.46 | -2.35% | 14,039,840 |
| Dec 5, 2025 | 75.97 | 76.59 | 74.80 | 76.46 | 74.20 | 0.64% | 17,203,660 |
| Dec 4, 2025 | 76.18 | 77.14 | 75.81 | 75.97 | 73.73 | -0.11% | 11,526,550 |
| Dec 3, 2025 | 76.43 | 76.90 | 75.60 | 76.05 | 73.81 | -0.05% | 11,892,190 |
| Dec 2, 2025 | 75.69 | 77.05 | 75.45 | 76.09 | 73.85 | 0.93% | 31,583,290 |
| Dec 1, 2025 | 74.20 | 75.75 | 73.87 | 75.39 | 73.17 | 1.99% | 24,997,800 |
| Nov 28, 2025 | 74.40 | 75.03 | 73.50 | 73.92 | 71.74 | -0.39% | 16,024,310 |
| Nov 27, 2025 | 74.90 | 75.15 | 73.70 | 74.21 | 72.02 | -0.11% | 10,707,170 |
| Nov 26, 2025 | 73.60 | 74.45 | 72.89 | 74.29 | 72.10 | 2.19% | 13,223,410 |
| Nov 25, 2025 | 72.57 | 73.10 | 72.24 | 72.70 | 70.56 | 0.22% | 12,512,690 |
| Nov 24, 2025 | 73.51 | 73.81 | 72.26 | 72.54 | 70.40 | -1.32% | 21,985,740 |
| Nov 21, 2025 | 74.00 | 74.20 | 73.21 | 73.51 | 71.34 | -1.28% | 23,896,670 |
| Nov 20, 2025 | 75.23 | 75.34 | 73.91 | 74.46 | 72.26 | -1.06% | 24,164,660 |
| Nov 19, 2025 | 75.50 | 75.95 | 75.00 | 75.26 | 73.04 | -0.61% | 9,109,693 |
| Nov 18, 2025 | 76.48 | 76.48 | 74.93 | 75.72 | 73.49 | -1.07% | 15,218,820 |
| Nov 17, 2025 | 76.50 | 77.35 | 76.35 | 76.54 | 74.28 | -0.01% | 15,567,140 |
| Nov 14, 2025 | 77.40 | 77.40 | 75.78 | 76.55 | 74.29 | -1.09% | 14,182,270 |
| Nov 13, 2025 | 77.50 | 78.64 | 77.08 | 77.39 | 75.11 | 0.27% | 42,475,480 |
| Nov 12, 2025 | 76.20 | 77.42 | 76.00 | 77.18 | 74.90 | 1.83% | 38,795,700 |
| Nov 11, 2025 | 75.20 | 76.00 | 74.30 | 75.79 | 73.55 | 0.95% | 19,958,560 |
| Nov 10, 2025 | 74.25 | 76.50 | 74.24 | 75.08 | 72.86 | 1.13% | 34,560,730 |
| Nov 7, 2025 | 72.51 | 74.38 | 72.41 | 74.24 | 72.05 | 1.53% | 12,084,840 |
| Nov 6, 2025 | 74.20 | 74.33 | 72.60 | 73.12 | 70.96 | -1.55% | 11,864,370 |
| Nov 4, 2025 | 75.80 | 75.80 | 74.10 | 74.27 | 72.08 | -2.17% | 15,769,200 |
| Nov 3, 2025 | 75.80 | 76.80 | 75.30 | 75.92 | 73.68 | 0.17% | 17,607,260 |
| Oct 31, 2025 | 75.55 | 76.24 | 75.13 | 75.79 | 73.55 | -0.13% | 12,203,340 |
| Oct 30, 2025 | 76.46 | 77.10 | 75.61 | 75.89 | 73.65 | -1.06% | 11,611,890 |
| Oct 29, 2025 | 75.25 | 77.65 | 74.67 | 76.70 | 74.44 | 2.77% | 39,446,600 |
| Oct 28, 2025 | 74.22 | 75.00 | 74.20 | 74.63 | 72.43 | 0.35% | 9,718,669 |
| Oct 27, 2025 | 74.50 | 75.23 | 73.89 | 74.37 | 72.18 | 0.24% | 13,500,690 |
| Oct 24, 2025 | 74.75 | 75.25 | 74.07 | 74.19 | 72.00 | - | 16,392,360 |
| Oct 23, 2025 | 75.49 | 75.49 | 72.88 | 74.19 | 72.00 | -1.88% | 20,156,520 |
| Oct 21, 2025 | 75.80 | 76.19 | 75.31 | 75.61 | 73.38 | 0.49% | 3,318,059 |
| Oct 20, 2025 | 75.44 | 75.75 | 74.43 | 75.24 | 73.02 | 0.44% | 10,515,880 |
| Oct 17, 2025 | 75.90 | 76.18 | 74.62 | 74.91 | 72.70 | -1.28% | 10,435,900 |
| Oct 16, 2025 | 76.81 | 76.85 | 75.66 | 75.88 | 73.64 | -1.08% | 7,993,203 |
| Oct 15, 2025 | 76.01 | 77.13 | 75.82 | 76.71 | 74.45 | 0.76% | 16,267,360 |
| Oct 14, 2025 | 77.34 | 77.77 | 75.74 | 76.13 | 73.88 | -1.32% | 17,196,510 |