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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	73.55	74.53	74.53	74.69	72.82	16.82M
September 04, 2025	74.9	73.43	73.43	74.9	73.01	17.52M
September 03, 2025	73.16	74.29	74.29	74.5	73.16	34.3M
September 02, 2025	70.18	72.8	72.8	73.14	69.79	46.54M
September 01, 2025	69	69.62	69.62	69.73	68.83	11M
August 29, 2025	68.93	68.8	68.8	69.5	68.19	19.09M
August 28, 2025	69.55	68.73	68.73	69.75	68.56	15.17M
August 26, 2025	70.59	69.88	69.88	70.69	69.47	19.96M
August 25, 2025	70.8	70.68	70.68	71.3	70.29	7.99M
August 22, 2025	71.29	70.16	70.16	71.5	70.05	8.18M
August 21, 2025	72.39	71.36	71.36	72.72	71.19	14.86M
August 20, 2025	70.71	71.82	71.82	72.38	70.5	29.77M
August 19, 2025	69.75	70.72	70.72	70.8	69.48	20.47M
August 18, 2025	70.22	69.58	69.58	70.4	69.3	13.22M
August 14, 2025	72.29	69.4	69.4	72.29	69	34.24M
August 13, 2025	72	72.58	72.58	73	71.14	33.41M
August 12, 2025	70.74	70.94	70.94	71.52	70.18	10.4M
August 11, 2025	71.2	70.65	70.65	71.77	70.35	7.42M

NMDC Limited (NMDC.NS) NSE