NMDC Limited (NSE:NMDC)
India
· Delayed Price · Currency is INR 76.46
+0.49 (0.64%)
At close: Dec 5, 2025
NMDC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.97 | 76.59 | 74.80 | 76.46 | 76.46 | 0.64% | 17,203,660 |
| Dec 4, 2025 | 76.18 | 77.14 | 75.81 | 75.97 | 75.97 | -0.11% | 11,526,550 |
| Dec 3, 2025 | 76.43 | 76.90 | 75.60 | 76.05 | 76.05 | -0.05% | 11,892,190 |
| Dec 2, 2025 | 75.69 | 77.05 | 75.45 | 76.09 | 76.09 | 0.93% | 31,583,290 |
| Dec 1, 2025 | 74.20 | 75.75 | 73.87 | 75.39 | 75.39 | 1.99% | 24,997,800 |
| Nov 28, 2025 | 74.40 | 75.03 | 73.50 | 73.92 | 73.92 | -0.39% | 16,024,310 |
| Nov 27, 2025 | 74.90 | 75.15 | 73.70 | 74.21 | 74.21 | -0.11% | 10,707,170 |
| Nov 26, 2025 | 73.60 | 74.45 | 72.89 | 74.29 | 74.29 | 2.19% | 13,223,410 |
| Nov 25, 2025 | 72.57 | 73.10 | 72.24 | 72.70 | 72.70 | 0.22% | 12,512,690 |
| Nov 24, 2025 | 73.51 | 73.81 | 72.26 | 72.54 | 72.54 | -1.32% | 21,985,740 |
| Nov 21, 2025 | 74.00 | 74.20 | 73.21 | 73.51 | 73.51 | -1.28% | 23,896,670 |
| Nov 20, 2025 | 75.23 | 75.34 | 73.91 | 74.46 | 74.46 | -1.06% | 24,164,660 |
| Nov 19, 2025 | 75.50 | 75.95 | 75.00 | 75.26 | 75.26 | -0.61% | 9,109,693 |
| Nov 18, 2025 | 76.48 | 76.48 | 74.93 | 75.72 | 75.72 | -1.07% | 15,218,820 |
| Nov 17, 2025 | 76.50 | 77.35 | 76.35 | 76.54 | 76.54 | -0.01% | 15,567,140 |
| Nov 14, 2025 | 77.40 | 77.40 | 75.78 | 76.55 | 76.55 | -1.09% | 14,182,270 |
| Nov 13, 2025 | 77.50 | 78.64 | 77.08 | 77.39 | 77.39 | 0.27% | 42,475,480 |
| Nov 12, 2025 | 76.20 | 77.42 | 76.00 | 77.18 | 77.18 | 1.83% | 38,795,700 |
| Nov 11, 2025 | 75.20 | 76.00 | 74.30 | 75.79 | 75.79 | 0.95% | 19,958,560 |
| Nov 10, 2025 | 74.25 | 76.50 | 74.24 | 75.08 | 75.08 | 1.13% | 34,560,730 |
| Nov 7, 2025 | 72.51 | 74.38 | 72.41 | 74.24 | 74.24 | 1.53% | 12,084,840 |
| Nov 6, 2025 | 74.20 | 74.33 | 72.60 | 73.12 | 73.12 | -1.55% | 11,864,370 |
| Nov 4, 2025 | 75.80 | 75.80 | 74.10 | 74.27 | 74.27 | -2.17% | 15,769,200 |
| Nov 3, 2025 | 75.80 | 76.80 | 75.30 | 75.92 | 75.92 | 0.17% | 17,607,260 |
| Oct 31, 2025 | 75.55 | 76.24 | 75.13 | 75.79 | 75.79 | -0.13% | 12,203,340 |
| Oct 30, 2025 | 76.46 | 77.10 | 75.61 | 75.89 | 75.89 | -1.06% | 11,611,890 |
| Oct 29, 2025 | 75.25 | 77.65 | 74.67 | 76.70 | 76.70 | 2.77% | 39,446,600 |
| Oct 28, 2025 | 74.22 | 75.00 | 74.20 | 74.63 | 74.63 | 0.35% | 9,718,669 |
| Oct 27, 2025 | 74.50 | 75.23 | 73.89 | 74.37 | 74.37 | 0.24% | 13,500,690 |
| Oct 24, 2025 | 74.75 | 75.25 | 74.07 | 74.19 | 74.19 | - | 16,392,360 |
| Oct 23, 2025 | 75.49 | 75.49 | 72.88 | 74.19 | 74.19 | -1.88% | 20,156,520 |
| Oct 21, 2025 | 75.80 | 76.19 | 75.31 | 75.61 | 75.61 | 0.49% | 3,318,059 |
| Oct 20, 2025 | 75.44 | 75.75 | 74.43 | 75.24 | 75.24 | 0.44% | 10,515,880 |
| Oct 17, 2025 | 75.90 | 76.18 | 74.62 | 74.91 | 74.91 | -1.28% | 10,435,900 |
| Oct 16, 2025 | 76.81 | 76.85 | 75.66 | 75.88 | 75.88 | -1.08% | 7,993,203 |
| Oct 15, 2025 | 76.01 | 77.13 | 75.82 | 76.71 | 76.71 | 0.76% | 16,267,360 |
| Oct 14, 2025 | 77.34 | 77.77 | 75.74 | 76.13 | 76.13 | -1.32% | 17,196,510 |
| Oct 13, 2025 | 77.00 | 77.35 | 76.35 | 77.15 | 77.15 | 0.03% | 10,600,230 |
| Oct 10, 2025 | 78.94 | 79.11 | 76.63 | 77.13 | 77.13 | -2.12% | 24,502,950 |
| Oct 9, 2025 | 76.49 | 79.24 | 76.49 | 78.80 | 78.80 | 3.37% | 33,869,310 |
| Oct 8, 2025 | 76.50 | 77.40 | 75.84 | 76.23 | 76.23 | 0.18% | 21,657,720 |
| Oct 7, 2025 | 76.10 | 76.89 | 75.64 | 76.09 | 76.09 | 0.04% | 12,906,640 |
| Oct 6, 2025 | 77.59 | 77.70 | 75.64 | 76.06 | 76.06 | -1.35% | 12,328,960 |
| Oct 3, 2025 | 76.61 | 77.98 | 76.09 | 77.10 | 77.10 | 1.23% | 31,195,020 |
| Oct 1, 2025 | 76.58 | 77.30 | 75.51 | 76.16 | 76.16 | -0.25% | 16,301,240 |
| Sep 30, 2025 | 75.45 | 76.60 | 75.25 | 76.35 | 76.35 | 1.76% | 32,158,350 |
| Sep 29, 2025 | 75.24 | 76.20 | 74.54 | 75.03 | 75.03 | 0.05% | 15,751,000 |
| Sep 26, 2025 | 76.24 | 76.45 | 74.82 | 74.99 | 74.99 | -1.82% | 24,363,080 |
| Sep 25, 2025 | 77.40 | 78.00 | 76.23 | 76.38 | 76.38 | -1.06% | 20,472,890 |
| Sep 24, 2025 | 78.35 | 78.45 | 76.75 | 77.20 | 77.20 | -1.15% | 26,152,790 |