NMDC Limited (BOM:526371)
India
· Delayed Price · Currency is INR 76.44
+0.47 (0.62%)
At close: Dec 5, 2025
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.86 | 76.57 | 74.80 | 76.44 | 76.44 | 0.62% | 3,481,056 |
| Dec 4, 2025 | 76.11 | 77.10 | 75.81 | 75.97 | 75.97 | -0.13% | 925,776 |
| Dec 3, 2025 | 76.26 | 76.88 | 75.57 | 76.07 | 76.07 | -0.03% | 872,488 |
| Dec 2, 2025 | 75.61 | 77.05 | 75.41 | 76.09 | 76.09 | 0.92% | 4,513,150 |
| Dec 1, 2025 | 74.11 | 75.70 | 73.90 | 75.40 | 75.40 | 1.97% | 1,910,404 |
| Nov 28, 2025 | 74.27 | 75.01 | 73.51 | 73.94 | 73.94 | -0.30% | 1,618,973 |
| Nov 27, 2025 | 74.75 | 75.06 | 73.70 | 74.16 | 74.16 | -0.20% | 606,708 |
| Nov 26, 2025 | 73.01 | 74.45 | 72.93 | 74.31 | 74.31 | 2.26% | 339,981 |
| Nov 25, 2025 | 72.50 | 73.24 | 72.26 | 72.67 | 72.67 | 0.10% | 595,846 |
| Nov 24, 2025 | 73.36 | 73.79 | 72.26 | 72.60 | 72.60 | -1.25% | 2,594,940 |
| Nov 21, 2025 | 74.15 | 74.18 | 73.22 | 73.52 | 73.52 | -1.25% | 3,522,934 |
| Nov 20, 2025 | 75.24 | 75.34 | 73.94 | 74.45 | 74.45 | -1.00% | 5,610,357 |
| Nov 19, 2025 | 75.79 | 75.97 | 75.00 | 75.20 | 75.20 | -0.69% | 455,895 |
| Nov 18, 2025 | 76.51 | 76.51 | 74.89 | 75.72 | 75.72 | -1.06% | 514,197 |
| Nov 17, 2025 | 76.58 | 77.34 | 76.31 | 76.53 | 76.53 | -0.08% | 617,563 |
| Nov 14, 2025 | 77.01 | 77.30 | 75.82 | 76.59 | 76.59 | -1.05% | 2,170,686 |
| Nov 13, 2025 | 77.59 | 78.64 | 77.10 | 77.40 | 77.40 | 0.30% | 5,681,608 |
| Nov 12, 2025 | 76.25 | 77.42 | 76.00 | 77.17 | 77.17 | 1.73% | 3,420,435 |
| Nov 11, 2025 | 75.10 | 75.98 | 74.30 | 75.86 | 75.86 | 1.16% | 380,611 |
| Nov 10, 2025 | 74.13 | 76.50 | 74.13 | 74.99 | 74.99 | 0.96% | 3,571,080 |
| Nov 7, 2025 | 72.98 | 74.38 | 72.42 | 74.28 | 74.28 | 1.60% | 483,072 |
| Nov 6, 2025 | 74.12 | 74.33 | 72.61 | 73.11 | 73.11 | -1.59% | 1,057,610 |
| Nov 4, 2025 | 75.92 | 75.92 | 74.10 | 74.29 | 74.29 | -2.21% | 970,658 |
| Nov 3, 2025 | 75.90 | 76.78 | 75.35 | 75.97 | 75.97 | 0.25% | 2,331,177 |
| Oct 31, 2025 | 75.90 | 76.24 | 75.16 | 75.78 | 75.78 | -0.17% | 624,472 |
| Oct 30, 2025 | 76.95 | 77.10 | 75.61 | 75.91 | 75.91 | -0.97% | 692,384 |
| Oct 29, 2025 | 75.05 | 77.62 | 74.70 | 76.65 | 76.65 | 2.75% | 2,913,353 |
| Oct 28, 2025 | 74.24 | 74.99 | 74.20 | 74.60 | 74.60 | 0.28% | 604,874 |
| Oct 27, 2025 | 74.21 | 75.20 | 73.90 | 74.39 | 74.39 | 0.24% | 696,411 |
| Oct 24, 2025 | 74.56 | 75.25 | 74.00 | 74.21 | 74.21 | 0.03% | 1,810,667 |
| Oct 23, 2025 | 75.41 | 75.50 | 72.92 | 74.19 | 74.19 | -1.89% | 1,338,132 |
| Oct 21, 2025 | 75.89 | 76.20 | 75.31 | 75.62 | 75.62 | 0.48% | 310,227 |
| Oct 20, 2025 | 75.17 | 75.75 | 74.44 | 75.26 | 75.26 | 0.49% | 1,839,814 |
| Oct 17, 2025 | 75.81 | 76.20 | 74.62 | 74.89 | 74.89 | -1.33% | 773,960 |
| Oct 16, 2025 | 76.96 | 76.96 | 75.70 | 75.90 | 75.90 | -1.03% | 212,560 |
| Oct 15, 2025 | 76.00 | 77.01 | 75.83 | 76.69 | 76.69 | 0.74% | 516,929 |
| Oct 14, 2025 | 77.24 | 77.81 | 75.72 | 76.13 | 76.13 | -1.35% | 758,212 |
| Oct 13, 2025 | 77.01 | 77.35 | 76.35 | 77.17 | 77.17 | 0.05% | 748,211 |
| Oct 10, 2025 | 78.85 | 78.95 | 76.61 | 77.13 | 77.13 | -2.12% | 1,024,406 |
| Oct 9, 2025 | 76.39 | 79.20 | 76.39 | 78.80 | 78.80 | 3.36% | 3,908,243 |
| Oct 8, 2025 | 76.40 | 77.43 | 75.88 | 76.24 | 76.24 | 0.18% | 1,895,784 |
| Oct 7, 2025 | 76.01 | 76.89 | 75.70 | 76.10 | 76.10 | 0.09% | 272,833 |
| Oct 6, 2025 | 77.51 | 77.74 | 75.65 | 76.03 | 76.03 | -1.45% | 856,176 |
| Oct 3, 2025 | 76.44 | 77.98 | 76.10 | 77.15 | 77.15 | 1.33% | 2,128,893 |
| Oct 1, 2025 | 76.55 | 77.30 | 75.52 | 76.14 | 76.14 | -0.33% | 631,000 |
| Sep 30, 2025 | 75.18 | 76.64 | 75.18 | 76.39 | 76.39 | 1.81% | 1,138,765 |
| Sep 29, 2025 | 75.02 | 76.20 | 74.50 | 75.03 | 75.03 | 0.05% | 1,676,308 |
| Sep 26, 2025 | 76.20 | 76.40 | 74.90 | 74.99 | 74.99 | -1.78% | 1,393,570 |
| Sep 25, 2025 | 77.31 | 77.98 | 76.24 | 76.35 | 76.35 | -1.10% | 1,939,494 |
| Sep 24, 2025 | 78.30 | 78.45 | 76.80 | 77.20 | 77.20 | -1.15% | 1,865,132 |