NMDC Limited (NSE:NMDC)
India
· Delayed Price · Currency is INR 91.73
+0.83 (0.91%)
Apr 29, 2026, 3:30 PM IST
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.50 | 92.77 | 89.93 | 91.73 | 91.73 | 0.91% | 27,064,610 |
| Apr 28, 2026 | 90.84 | 91.86 | 90.55 | 90.90 | 90.90 | 0.53% | 29,317,750 |
| Apr 27, 2026 | 90.25 | 91.20 | 89.81 | 90.42 | 90.42 | 1.27% | 37,668,040 |
| Apr 24, 2026 | 87.50 | 89.99 | 86.70 | 89.29 | 89.29 | 2.27% | 34,794,830 |
| Apr 23, 2026 | 88.41 | 88.54 | 86.63 | 87.31 | 87.31 | -1.44% | 25,119,400 |
| Apr 22, 2026 | 88.43 | 89.95 | 88.05 | 88.59 | 88.59 | 0.14% | 18,410,420 |
| Apr 21, 2026 | 89.83 | 89.94 | 87.42 | 88.47 | 88.47 | -0.48% | 24,339,170 |
| Apr 20, 2026 | 89.90 | 90.17 | 88.13 | 88.90 | 88.90 | -0.98% | 30,415,210 |
| Apr 17, 2026 | 87.50 | 90.15 | 87.26 | 89.78 | 89.78 | 3.01% | 41,324,290 |
| Apr 16, 2026 | 87.60 | 88.66 | 85.85 | 87.16 | 87.16 | -0.01% | 40,443,890 |
| Apr 15, 2026 | 87.00 | 87.97 | 86.63 | 87.17 | 87.17 | 1.58% | 21,574,290 |
| Apr 13, 2026 | 83.75 | 86.40 | 83.12 | 85.81 | 85.81 | 0.87% | 29,197,810 |
| Apr 10, 2026 | 85.00 | 86.30 | 83.91 | 85.07 | 85.07 | 0.75% | 23,342,530 |
| Apr 9, 2026 | 83.00 | 85.00 | 82.51 | 84.44 | 84.44 | 1.85% | 25,196,610 |
| Apr 8, 2026 | 83.25 | 84.30 | 82.60 | 82.91 | 82.91 | 1.43% | 23,422,580 |
| Apr 7, 2026 | 80.98 | 81.91 | 80.62 | 81.74 | 81.74 | 0.42% | 13,939,490 |
| Apr 6, 2026 | 78.68 | 82.29 | 78.02 | 81.40 | 81.40 | 4.25% | 52,439,160 |
| Apr 2, 2026 | 78.00 | 78.50 | 75.61 | 78.08 | 78.08 | -0.12% | 27,259,460 |
| Apr 1, 2026 | 78.56 | 79.48 | 77.74 | 78.17 | 78.17 | 2.49% | 27,161,656 |
| Mar 30, 2026 | 76.50 | 78.42 | 76.09 | 76.27 | 76.27 | -1.20% | 20,168,810 |
| Mar 27, 2026 | 77.59 | 78.29 | 76.55 | 77.20 | 77.20 | -0.83% | 25,794,670 |
| Mar 25, 2026 | 77.32 | 78.74 | 77.25 | 77.85 | 77.85 | 1.41% | 21,760,090 |
| Mar 24, 2026 | 77.45 | 77.45 | 74.92 | 76.77 | 76.77 | 2.24% | 22,852,790 |
| Mar 23, 2026 | 78.75 | 78.76 | 74.55 | 75.09 | 75.09 | -5.88% | 35,184,830 |
| Mar 20, 2026 | 78.01 | 81.32 | 78.01 | 79.78 | 79.78 | 2.36% | 39,390,630 |
| Mar 19, 2026 | 78.20 | 78.90 | 77.50 | 77.94 | 77.94 | -1.95% | 22,414,510 |
| Mar 18, 2026 | 79.22 | 79.98 | 78.26 | 79.49 | 79.49 | 0.34% | 15,877,570 |
| Mar 17, 2026 | 78.20 | 79.50 | 76.91 | 79.22 | 79.22 | 2.14% | 22,084,740 |
| Mar 16, 2026 | 78.59 | 78.96 | 76.61 | 77.56 | 77.56 | -1.31% | 17,446,340 |
| Mar 13, 2026 | 80.40 | 81.25 | 78.25 | 78.59 | 78.59 | -2.82% | 21,709,920 |
| Mar 12, 2026 | 79.30 | 81.60 | 77.54 | 80.87 | 80.87 | 1.43% | 20,967,900 |
| Mar 11, 2026 | 80.05 | 81.09 | 79.45 | 79.73 | 79.73 | 0.08% | 13,889,360 |
| Mar 10, 2026 | 80.10 | 80.65 | 79.13 | 79.67 | 79.67 | 0.68% | 17,656,050 |
| 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 |