NMDC Limited - NMDC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79	80.13	80.13	80.35	78.47	31.81M
February 19, 2026	80.5	79.22	79.22	81.05	78.73	17.81M
February 18, 2026	79.39	80.09	80.09	80.3	78.86	12.5M
February 17, 2026	80.39	79.03	79.03	80.39	78.55	14.97M
February 16, 2026	79.32	80.46	80.46	80.64	78.45	15.3M
February 13, 2026	81.5	79.43	79.43	81.9	79.16	31.36M
February 12, 2026	85.9	84.74	84.74	86.08	84.41	28.91M
February 11, 2026	85.5	85.46	85.46	86.07	84.41	36.19M
February 10, 2026	85.1	85.07	85.07	85.64	83.26	46.8M
February 09, 2026	85	84.47	84.47	85.62	83.8	26.9M
February 06, 2026	84.5	84.08	84.08	85.37	83.13	28.58M
February 05, 2026	86.13	84.6	84.6	86.14	83.41	36.18M
February 04, 2026	81.69	85.88	85.88	86.39	81.65	73.77M
February 03, 2026	83.9	81.65	81.65	84.5	80.81	35.39M
February 02, 2026	80.74	81.44	81.44	81.9	78.42	18.05M
February 01, 2026	80	80.38	80.38	83.4	78.65	33.76M
January 30, 2026	83.5	81.21	81.21	83.5	79.87	44.47M
January 29, 2026	81.8	84.6	84.6	85.05	81.77	71.59M
January 28, 2026	79.37	81.52	81.52	81.86	78.62	32.24M
January 27, 2026	77.36	78.84	78.84	79.37	76.42	28.15M
January 23, 2026	78	76.36	76.36	78.65	76.05	19.49M
January 22, 2026	79.03	78.23	78.23	80.45	77.84	18.25M
January 21, 2026	78.41	78.64	78.64	79.53	77.03	20.66M
January 20, 2026	81.39	78.84	78.84	81.95	78.32	18.24M
January 19, 2026	82.74	81.39	81.39	82.74	80.73	18.98M
January 16, 2026	83.85	82.74	82.74	84.05	82.31	20.59M
January 14, 2026	82.1	83.84	83.84	84.14	81.81	23.82M
January 13, 2026	82.16	82.12	82.12	82.47	81.1	14.95M
January 12, 2026	80.82	81.76	81.76	82.05	79.15	21.69M
January 09, 2026	81.59	80.48	80.48	82.54	78.77	59.34M
January 08, 2026	86.3	81.59	81.59	86.72	81.3	50.81M
January 07, 2026	83.85	86.16	86.16	86.4	83.75	41.09M
January 06, 2026	83.95	83.87	83.87	84.85	83.1	19.62M
January 05, 2026	85	83.91	83.91	85.25	83.22	27.02M
January 02, 2026	84.11	84.53	84.53	84.96	83.83	27.68M
January 01, 2026	83.17	83.66	83.66	84	82.21	17.47M
December 31, 2025	84	83.17	83.17	84.64	82.9	31.29M
December 30, 2025	80.9	83.41	83.41	83.79	80.6	40.42M
December 29, 2025	83.5	80.84	80.84	84.15	80.33	50.79M
December 26, 2025	81.7	82.61	82.61	83.25	81.37	26.1M
December 24, 2025	82.4	81.43	81.43	82.49	81.07	27.92M
December 23, 2025	79.12	81.53	81.53	82.3	78.85	77.61M
December 22, 2025	76.65	78.52	78.52	78.7	76.5	17M
December 19, 2025	76.51	76.3	76.3	76.75	75.72	9.99M
December 18, 2025	77.11	76.51	76.51	77.45	76.25	8.85M
December 17, 2025	77	77.28	77.28	77.82	76.82	8.63M
December 16, 2025	78.4	77.15	77.15	78.59	76.66	11.47M
December 15, 2025	78	78.55	78.55	78.9	77.53	20.7M
December 12, 2025	75.99	77.94	77.94	78.05	75.5	22.39M
December 11, 2025	74.41	75.31	75.31	75.55	74.41	7.31M
December 10, 2025	74.83	74.41	74.41	75.47	74.18	6.56M
December 09, 2025	74.45	74.83	74.83	75.21	73.22	10.62M
December 08, 2025	76.35	74.66	74.66	76.49	74.15	14.04M
December 05, 2025	75.97	76.46	76.46	76.59	74.8	17.2M
December 04, 2025	76.18	75.97	75.97	77.14	75.81	11.52M
December 03, 2025	76.43	76.05	76.05	76.9	75.6	11.89M
December 02, 2025	75.69	76.09	76.09	77.02	75.45	31.58M
December 01, 2025	74.2	75.39	75.39	75.75	73.87	25M
November 28, 2025	74.4	73.92	73.92	75.03	73.5	16.02M
November 27, 2025	74.9	74.33	74.33	75.15	73.7	10.69M

NMDC Limited (NMDC.NS) NSE