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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	73.6	74.29	74.29	74.45	72.89	13.22M
November 25, 2025	72.57	72.7	72.7	73.1	72.24	12.5M
November 24, 2025	73.51	72.54	72.54	73.81	72.26	21.99M
November 21, 2025	74	73.51	73.51	74.2	73.21	23.9M
November 19, 2025	75.5	75.26	75.26	75.95	75	9.11M
November 18, 2025	76.48	75.72	75.72	76.48	74.93	15.22M
November 17, 2025	76.5	76.54	76.54	77.35	76.35	15.57M
November 14, 2025	77.4	76.55	76.55	77.4	75.78	14.14M
November 13, 2025	77.5	77.39	77.39	78.64	77.08	42.48M
November 12, 2025	76.2	77.18	77.18	77.42	76	30.73M
November 11, 2025	75.2	75.79	75.79	76	74.3	19.96M
November 10, 2025	74.25	75.08	75.08	76.5	74.24	34.56M
November 07, 2025	72.51	74.24	74.24	74.38	72.41	12.08M
November 06, 2025	74.2	73.12	73.12	74.33	72.6	11.87M
November 04, 2025	75.8	74.27	74.27	75.8	74.1	15.77M
November 03, 2025	75.8	75.92	75.92	76.8	75.3	17.61M
October 31, 2025	75.55	75.79	75.79	76.24	75.13	12.2M
October 30, 2025	76.46	75.89	75.89	77.1	75.61	11.61M
October 29, 2025	75.25	76.7	76.7	77.65	74.67	39.4M
October 28, 2025	74.22	74.63	74.63	75	74.2	9.72M
October 27, 2025	74.5	74.37	74.37	75.23	73.89	13.5M
October 24, 2025	74.75	74.19	74.19	75.25	74.07	16.4M
October 23, 2025	75.49	74.19	74.19	75.49	72.88	20.16M
October 21, 2025	75.8	75.61	75.61	76.19	75.31	3.32M
October 20, 2025	75.44	75.24	75.24	75.75	74.43	10.52M
October 17, 2025	75.9	74.91	74.91	76.18	74.62	10.44M
October 16, 2025	76.81	75.88	75.88	76.85	75.66	7.98M
October 15, 2025	76.01	76.71	76.71	77.13	75.82	16.25M
October 14, 2025	77.34	76.13	76.13	77.77	75.74	17.2M
October 13, 2025	77	77.15	77.15	77.35	76.35	10.6M
October 10, 2025	78.94	77.13	77.13	79.11	76.63	24.5M
October 09, 2025	76.49	78.8	78.8	79.24	76.49	33.87M
October 08, 2025	76.5	76.23	76.23	77.4	75.84	21.66M
October 07, 2025	76.1	76.09	76.09	76.89	75.64	12.91M
October 06, 2025	77.59	76.06	76.06	77.7	75.64	12.33M
October 03, 2025	76.61	77.1	77.1	77.98	76.09	31.19M
October 01, 2025	76.58	76.16	76.16	77.3	75.51	16.3M
September 30, 2025	75.45	76.35	76.35	76.6	75.25	32.16M
September 29, 2025	75.24	75.03	75.03	76.2	74.54	15.75M
September 26, 2025	76.24	74.99	74.99	76.45	74.82	24.36M
September 25, 2025	77.4	76.38	76.38	78	76.23	20.47M
September 24, 2025	78.35	77.2	77.2	78.45	76.75	26.15M
September 23, 2025	76.88	78.1	78.1	78.38	76.51	31.98M
September 22, 2025	76.68	76.86	76.86	77.57	76.25	21.6M
September 19, 2025	76.88	76.53	76.53	77.73	76.4	29.97M
September 18, 2025	75.69	76.73	76.73	77.1	75.48	16.35M
September 17, 2025	75.58	75.69	75.69	76.43	75.26	11.5M
September 16, 2025	75.7	75.44	75.44	75.8	75.02	11.89M
September 15, 2025	76.8	75.51	75.51	76.94	75.3	15.01M
September 12, 2025	76	76.47	76.47	76.78	75.39	29.83M
September 11, 2025	75.51	75.87	75.87	76.48	75	19.64M
September 10, 2025	75.25	75.28	75.28	75.45	74.31	19.33M
September 09, 2025	75	74.66	74.66	75.09	73.61	39.25M
September 08, 2025	75.1	74.51	74.51	75.51	74.35	15.94M

NMDC Limited (NMDC.NS) NSE