NMDC Limited (NMDC.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NMDC.NS Historical Return
If you invested ₹1000 in NMDC Limited (NMDC.NS) 10 years ago, it would be worth ₹6,251.9 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,859.13, while ₹1000 invested 1 year ago would be worth ₹1,119.11. This corresponds to total returns of 525.19%, 185.91%, 11.91%, respectively, with annualized returns of 20.11%, 23.39%, 11.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NMDC.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 86 | 84.6 | 84.6 | 86.12 | 84.17 | 9.88M |
| September 09, 2026 | 84.7 | 85.8 | 85.8 | 85.89 | 84.53 | 14.15M |
| September 08, 2026 | 84.06 | 84.71 | 84.71 | 84.78 | 83.74 | 12.13M |
| September 07, 2026 | 85.29 | 83.85 | 83.85 | 85.63 | 83.54 | 15.26M |
| September 04, 2026 | 84.52 | 84.7 | 84.7 | 85.18 | 84.26 | 13.22M |
| September 03, 2026 | 85.76 | 84.19 | 84.19 | 86.87 | 84.19 | 13.17M |
| September 02, 2026 | 84.9 | 85.75 | 85.75 | 85.75 | 84.25 | 16.73M |
| September 01, 2026 | 86.81 | 85.69 | 85.69 | 87.4 | 85.1 | 11.31M |
| August 31, 2026 | 86.3 | 88.2 | 88.2 | 88.2 | 85.1 | 16.91M |
| August 28, 2026 | 86.03 | 86.76 | 86.76 | 87.59 | 86 | 14.22M |
| August 27, 2026 | 88.5 | 85.72 | 85.72 | 89.1 | 85.72 | 16.19M |
| August 26, 2026 | 86 | 88.21 | 88.21 | 88.9 | 85.74 | 26.17M |
| August 25, 2026 | 85.9 | 85.94 | 85.94 | 86.28 | 85.29 | 16.47M |
| August 24, 2026 | 84.65 | 85.9 | 85.9 | 86.55 | 84.51 | 28.67M |
| August 21, 2026 | 84.19 | 84.61 | 84.61 | 85.43 | 83.49 | 18.88M |
| August 20, 2026 | 83.88 | 83.95 | 83.95 | 85.15 | 83.5 | 16.53M |
| August 19, 2026 | 84.01 | 83.35 | 83.35 | 84.06 | 82.86 | 19.79M |
| August 18, 2026 | 85.03 | 84.19 | 84.19 | 85.41 | 83.1 | 18.39M |
| August 17, 2026 | 83.1 | 85.5 | 85.5 | 85.5 | 81.05 | 40.75M |
| August 14, 2026 | 85.33 | 84.4 | 84.4 | 85.35 | 83.14 | 18.59M |
| August 13, 2026 | 85.89 | 85 | 85 | 85.89 | 84.59 | 10.99M |
| August 12, 2026 | 85.87 | 85.9 | 85.9 | 86.07 | 84.89 | 18.27M |
| August 11, 2026 | 85.5 | 85.45 | 85.45 | 86.44 | 84.81 | 14.1M |
| August 10, 2026 | 84.96 | 85.48 | 85.48 | 86.99 | 84.71 | 21.3M |
| August 07, 2026 | 85.9 | 84.92 | 84.92 | 86 | 84.9 | 9.35M |
| August 06, 2026 | 86.32 | 86.2 | 86.2 | 87.19 | 85.66 | 26.09M |
| August 05, 2026 | 85 | 85.8 | 85.8 | 85.8 | 84.42 | 20.53M |
| August 04, 2026 | 84.2 | 84.2 | 84.2 | 84.7 | 83.23 | 19.52M |
| August 03, 2026 | 85.6 | 83.8 | 83.8 | 85.84 | 83.05 | 18.49M |
| July 31, 2026 | 85.5 | 85.04 | 85.04 | 85.6 | 84.69 | 12.79M |
| July 30, 2026 | 85.85 | 85.01 | 85.01 | 86.09 | 84.71 | 12.76M |
| July 29, 2026 | 83.75 | 85.85 | 85.85 | 86.45 | 83.75 | 24.49M |
| July 28, 2026 | 83.54 | 83.92 | 83.92 | 84.33 | 83.01 | 16.21M |
| July 27, 2026 | 84 | 83.52 | 83.52 | 84.41 | 83.31 | 11.29M |
| July 24, 2026 | 82.35 | 83.56 | 83.56 | 83.69 | 81.77 | 16.13M |
| July 23, 2026 | 83.35 | 82.64 | 82.64 | 83.83 | 82.24 | 10.67M |
| July 22, 2026 | 84.44 | 83.34 | 83.34 | 84.75 | 83.13 | 12.89M |
| July 21, 2026 | 83.85 | 83.93 | 83.93 | 84.44 | 83.03 | 13.01M |
| July 20, 2026 | 83.75 | 83.85 | 83.85 | 84.9 | 83.27 | 22.35M |
| July 17, 2026 | 84.15 | 83.22 | 83.22 | 84.49 | 82.71 | 22.68M |
| July 16, 2026 | 85 | 84.08 | 84.08 | 85.19 | 83.75 | 14.61M |
| July 15, 2026 | 84.99 | 84.89 | 84.89 | 85.62 | 84.62 | 11.98M |
| July 14, 2026 | 84 | 84.99 | 84.99 | 85.95 | 83.82 | 24.65M |
| July 13, 2026 | 84.01 | 84.13 | 84.13 | 84.3 | 83.31 | 23.09M |
| July 10, 2026 | 85 | 84.92 | 84.92 | 86.05 | 84.61 | 14.1M |
| July 09, 2026 | 84 | 84.42 | 84.42 | 84.79 | 83 | 11.21M |
| July 08, 2026 | 83.5 | 83.74 | 83.74 | 85 | 83.19 | 11.95M |
| July 07, 2026 | 84.91 | 84.35 | 84.35 | 84.91 | 83.88 | 15.69M |
| July 06, 2026 | 85.73 | 85.07 | 85.07 | 85.73 | 84.35 | 17.75M |
| July 03, 2026 | 86.52 | 85.4 | 85.4 | 86.93 | 85.3 | 13.89M |
| July 02, 2026 | 85.29 | 85.57 | 85.57 | 86.55 | 85.02 | 14.11M |
| July 01, 2026 | 85.16 | 84.3 | 84.3 | 85.62 | 83.51 | 25.55M |
| June 30, 2026 | 85.45 | 85.16 | 85.16 | 86.09 | 83.92 | 41.48M |
| June 29, 2026 | 85 | 85.45 | 85.45 | 85.69 | 84.31 | 43.13M |
| June 25, 2026 | 85.9 | 84.94 | 84.94 | 86.25 | 84.48 | 22.75M |
| June 24, 2026 | 85.26 | 85.7 | 85.7 | 86.76 | 84 | 36.64M |
| June 23, 2026 | 88 | 85.26 | 85.26 | 88.17 | 84.07 | 49.91M |
| June 22, 2026 | 88.85 | 88.19 | 88.19 | 89.1 | 87.76 | 17.36M |
| June 19, 2026 | 88.5 | 88.42 | 88.42 | 89.25 | 88.08 | 20.67M |
| June 18, 2026 | 88.09 | 88.53 | 88.53 | 89.17 | 87.92 | 14.12M |
AD
