India Markets open in 1 hr 40 mins

NMDC Limited (NMDC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
128.00+4.25 (+3.43%)
At close: 3:49PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
26-Feb-2021------
25-Feb-2021------
24-Feb-2021124.00125.70123.00123.55123.5511,13,419
23-Feb-2021121.00125.50120.20122.75122.7517,96,037
22-Feb-2021118.95121.30117.50120.05120.056,68,789
19-Feb-2021122.90123.55116.10117.95117.9512,96,977
18-Feb-2021116.95120.80116.50119.95119.955,75,198
17-Feb-2021116.00117.15114.45116.50116.504,11,401
16-Feb-2021113.00118.70113.00115.35115.3512,33,788
15-Feb-2021112.50113.50111.00111.70111.704,81,659
12-Feb-2021113.40114.40111.80112.45112.454,58,900
11-Feb-2021113.30116.10111.00113.45113.459,55,446
10-Feb-2021118.00118.50114.10117.20117.206,39,957
09-Feb-2021126.00126.00108.90116.05116.0518,04,373
08-Feb-2021116.00119.60115.25117.75117.7515,98,195
05-Feb-2021117.90118.00114.20116.10116.105,71,159
04-Feb-2021111.80117.20110.25116.45116.459,97,624
03-Feb-2021111.85112.75109.90110.60110.603,28,870
02-Feb-2021110.75113.00108.20110.75110.756,53,561
01-Feb-2021107.00110.40103.60108.90108.906,55,829
29-Jan-2021107.50108.60104.65105.20105.202,86,795
28-Jan-2021105.00108.25104.25106.95106.953,76,568
27-Jan-2021109.60111.15106.25106.90106.902,89,707
25-Jan-2021112.50113.15107.60110.05110.055,43,311
22-Jan-2021116.00117.75111.25111.95111.954,23,562
21-Jan-2021121.05122.05116.45117.15117.153,78,129
20-Jan-2021121.95122.45119.65121.15121.152,22,590
19-Jan-2021116.25121.50116.25120.60120.603,03,715
18-Jan-2021121.95122.15115.45116.25116.257,15,526
15-Jan-2021126.50126.60121.10121.85121.853,01,706
14-Jan-2021126.50126.60124.50125.30125.304,14,187
13-Jan-2021128.60128.85123.85126.15126.156,22,655
12-Jan-2021128.40130.50126.80127.50127.503,72,054
11-Jan-2021125.55130.25123.70128.60128.606,96,152
08-Jan-2021129.30129.45125.00125.50125.507,77,566
07-Jan-2021126.80128.65125.50128.05128.059,69,808
06-Jan-2021122.45126.30121.25123.20123.2014,24,472
05-Jan-2021122.00122.35119.55120.95120.955,70,895
04-Jan-2021118.00123.25117.65122.35122.3513,45,581
01-Jan-2021115.00117.00114.85116.35116.352,17,551
31-Dec-2020116.70117.80114.10114.40114.403,89,689
30-Dec-2020113.60116.80112.75115.75115.755,48,631
29-Dec-2020117.00117.40113.25113.80113.802,52,608
28-Dec-2020114.00116.90114.00115.90115.905,03,757
24-Dec-2020112.50115.45109.65113.35113.358,26,139
23-Dec-2020112.55112.55108.25111.70111.702,56,673
22-Dec-2020109.00112.60107.65111.25111.255,79,521
21-Dec-2020115.70118.25107.25109.30109.306,42,350
18-Dec-2020115.60116.00113.25115.50115.504,37,499
17-Dec-2020113.70117.75113.70115.55115.556,93,957
16-Dec-2020116.00120.70114.05114.65114.6512,43,842
15-Dec-2020116.70117.25113.00114.90114.907,04,387
14-Dec-2020113.00117.65112.60116.70116.7016,00,075
11-Dec-2020108.80113.70108.80110.85110.8510,50,849
10-Dec-2020106.85108.15104.25107.80107.804,30,539
09-Dec-2020108.00109.30106.85107.10107.101,88,501
08-Dec-2020110.00110.15106.25107.75107.753,02,693
07-Dec-2020108.00110.80107.00109.35109.354,51,405
04-Dec-2020105.95107.70103.55106.75106.758,34,552
03-Dec-2020104.45107.15104.05105.75105.755,15,709
02-Dec-2020100.85104.45100.00103.10103.108,43,784
01-Dec-202096.3099.9096.0099.2099.203,02,005
27-Nov-202097.0098.7095.7596.2096.207,74,681
26-Nov-202094.0096.6592.8596.3596.353,33,296
25-Nov-202093.2595.2592.8093.0593.051,84,960
24-Nov-202093.2093.8092.2093.2593.252,02,026
23-Nov-202093.8094.3592.1093.5093.502,66,454
20-Nov-202095.9596.5592.7093.5093.503,98,896
19-Nov-202097.6098.9595.8096.1096.104,77,797
18-Nov-202095.9597.8595.0097.5597.558,68,857
17-Nov-202094.4097.0593.5096.0596.0510,89,905
14-Nov-2020------
13-Nov-202091.0093.1590.0092.6092.605,11,226
12-Nov-202091.0091.9589.9091.0591.053,53,497
11-Nov-202092.5092.5088.2590.7090.7011,64,043
10-Nov-202094.3595.4592.4594.0094.006,49,861
09-Nov-202090.0593.5090.0593.3093.303,35,923
06-Nov-202090.9090.9088.5590.3590.353,65,457
05-Nov-202086.0090.6586.0090.4590.459,09,463
04-Nov-202086.3086.3084.2085.3585.3557,938
03-Nov-202085.2086.9085.0085.4085.404,91,266
02-Nov-202082.7585.3081.8584.2584.253,52,683
30-Oct-202082.4583.7580.8582.4082.402,89,679
29-Oct-202079.1581.1079.1580.8080.801,52,561
28-Oct-202083.0083.0580.4081.1581.151,55,627
27-Oct-202083.0083.1081.7582.6582.6580,315
26-Oct-202084.7084.7582.5083.3083.302,51,189
23-Oct-202085.1587.1084.5084.8584.855,95,479
22-Oct-202084.9586.9583.6086.4586.452,82,928
21-Oct-202083.9585.6083.6085.2585.251,29,355
20-Oct-202084.1585.0083.0583.6083.601,88,074
19-Oct-202084.4084.7582.6584.5584.552,98,009
16-Oct-202081.0083.5580.8583.0583.053,60,094
15-Oct-202080.1082.4079.9080.7580.753,58,829
14-Oct-202078.9081.7578.0579.9579.953,51,776
13-Oct-202080.7080.7079.0079.2079.2074,489
12-Oct-202081.5582.4580.4580.7080.701,46,854
09-Oct-202083.1583.7081.3581.5081.501,20,710
08-Oct-202082.2585.2582.0582.4582.454,98,311
07-Oct-202083.0083.4581.6582.0582.051,79,966
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...