Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

NMDC Limited (NMDC.BO)

Compare
65.08
-5.42
(-7.69%)
At close: 3:48:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202569.9070.0064.6865.0865.082,471,665
Apr 3, 202569.2070.9969.0070.5070.50451,789
Apr 2, 202570.0870.3067.9570.2070.20503,035
Apr 1, 202568.5070.5067.7669.7569.75713,928
Mar 28, 202568.5069.4668.2068.8868.88496,874
Mar 27, 202567.5968.7467.1568.5468.54422,057
Mar 26, 202568.1868.7167.3767.6767.67647,666
Mar 25, 202569.8469.9667.9868.1868.182,477,933
Mar 24, 202568.4970.4667.6469.5569.551,073,823
Mar 21, 2025 2.30 Dividend
Mar 21, 202566.6067.6166.1667.4967.491,610,988
Mar 20, 202570.1970.2167.9168.8166.511,312,587
Mar 19, 202567.7269.2166.7868.7766.472,125,784
Mar 18, 202566.4466.9465.6766.8564.621,635,972
Mar 17, 202564.5065.4764.1264.9662.79931,777
Mar 13, 202565.3865.3863.7063.8361.70293,877
Mar 12, 202565.5566.2963.2664.7862.611,053,437
Mar 11, 202564.5965.8163.7165.1963.01979,345
Mar 10, 202567.8268.4865.5065.9763.76640,152
Mar 7, 202566.9968.2066.3767.0764.831,592,352
Mar 6, 202566.0167.6465.5866.9464.70720,223
Mar 5, 202562.5965.5862.2765.4363.241,291,896
Mar 4, 202562.9863.6261.1562.3360.25547,901
Mar 3, 202562.8763.3561.0763.0260.911,300,871
Feb 28, 202564.1964.2861.8662.5260.43572,821
Feb 27, 202564.8265.4064.1365.1863.00545,431
Feb 25, 202566.0366.7764.6064.7362.57398,445
Feb 24, 202567.2867.2865.5266.0363.82509,402
Feb 21, 202567.1368.1066.3167.7265.461,398,232
Feb 20, 202564.9767.3064.6867.1364.891,287,121
Feb 19, 202562.7965.1662.2264.9762.80415,826
Feb 18, 202563.7663.7660.9563.0360.92536,421
Feb 17, 202561.7962.7460.3462.5560.46413,888
Feb 14, 202563.9864.7061.2661.8759.801,101,073
Feb 13, 202563.0064.3962.5463.2061.09970,402
Feb 12, 202561.2763.3660.1362.9660.861,284,916
Feb 11, 202564.0464.3061.0661.5459.48963,729
Feb 10, 202566.9966.9963.7864.0361.891,606,699
Feb 7, 202565.9767.1665.3666.6664.432,258,067
Feb 6, 202566.0066.0063.9365.1662.981,439,696
Feb 5, 202564.0465.7064.0465.1662.98465,666
Feb 4, 202562.9764.4562.9763.9761.831,040,875
Feb 3, 202563.7563.7560.6962.3260.241,551,727
Feb 1, 202565.9966.7064.0964.3862.231,080,903
Jan 31, 202565.0866.3064.0066.1063.89334,616
Jan 30, 202566.0566.3864.2364.9662.79971,296
Jan 29, 202564.2866.0064.2665.7663.56870,112
Jan 28, 202564.6165.4862.9263.9361.79979,707
Jan 27, 202566.3766.3764.0964.4662.31495,101
Jan 24, 202567.9968.4766.4366.7064.47753,437
Jan 23, 202565.9469.0065.0068.1465.86737,675
Jan 22, 202566.3166.7463.8265.6663.47327,964
Jan 21, 202567.4668.1966.0266.2664.05454,886
Jan 20, 202567.4168.0565.7567.1064.861,069,417
Jan 17, 202565.8967.1064.8066.6364.40615,462
Jan 16, 202564.3965.9764.1465.6663.471,197,211
Jan 15, 202564.1965.0562.5063.2161.101,045,126
Jan 14, 202560.0063.6760.0063.4461.321,323,098
Jan 13, 202562.4562.5859.7060.0358.02867,271
Jan 10, 202564.9065.1662.8263.0160.901,199,142
Jan 9, 202566.0566.1164.6664.8162.64869,168
Jan 8, 202566.0066.5564.8066.0463.83870,451
Jan 7, 202564.9366.4564.0665.9863.771,503,003
Jan 6, 202567.7667.7764.7464.9162.741,568,192
Jan 3, 202568.0068.5967.4667.6665.40562,755
Jan 2, 202566.0067.8565.9367.6565.391,518,543
Jan 1, 202566.4066.4065.0065.9863.771,471,477
Dec 31, 202466.9567.8065.6065.9563.751,116,259
Dec 30, 202469.5569.7566.5566.9564.711,132,424
Dec 27, 2024 3:1 Stock Splits
Dec 27, 202472.0072.2069.1569.3567.03907,664
Dec 26, 202471.6772.1371.1071.4269.031,694,783
Dec 24, 202471.4271.6770.0570.8368.471,389,962
Dec 23, 202472.1572.5569.3771.3368.952,341,460
Dec 20, 202471.6773.1070.5071.1268.741,427,654
Dec 19, 202470.9771.9870.0071.3768.981,829,516
Dec 18, 202475.9576.2770.4571.2268.843,193,412
Dec 17, 202477.5877.9875.6775.8373.30660,875
Dec 16, 202477.9078.0876.8777.5574.96261,143
Dec 13, 202479.9879.9876.4377.9075.301,521,113
Dec 12, 202480.6580.6579.2580.2377.551,999,274
Dec 11, 202481.3282.0880.0080.2877.603,251,441
Dec 10, 202480.7082.8080.7081.3278.602,950,334
Dec 9, 202479.9580.7578.5580.5277.832,056,598
Dec 6, 202478.4279.8078.3379.5876.92504,338
Dec 5, 202478.4278.8077.9078.3575.731,225,307
Dec 4, 202478.9778.9877.5878.0375.43392,765
Dec 3, 202477.5778.6777.3378.5275.89822,119
Dec 2, 202476.8577.4576.5777.2774.68576,239
Nov 29, 202476.3377.3775.7876.6574.092,733,368
Nov 28, 202476.3376.9575.6275.9573.411,318,385
Nov 27, 202475.6776.4375.2375.9073.36405,353
Nov 26, 202475.6076.2375.1275.5272.992,909,786
Nov 25, 202474.9076.0074.6075.6073.071,635,851
Nov 22, 202472.7074.1272.7073.5771.11801,551
Nov 21, 202474.5874.5871.7872.5570.12593,963
Nov 19, 202474.4075.0873.3073.7271.25948,851
Nov 18, 202473.2276.4373.0874.2571.771,673,870
Nov 14, 202474.5276.1772.7072.9570.51860,447
Nov 13, 202475.0075.5573.5774.3871.901,253,153
Nov 12, 202477.8077.8074.3374.9072.404,092,500
Nov 11, 202478.3078.3275.7277.6575.051,909,580
Nov 8, 202480.2882.0777.1578.5575.921,803,830
Nov 7, 202480.9881.4079.2779.6276.961,482,110
Nov 6, 202479.4080.5376.8280.3777.681,717,664
Nov 5, 202475.4278.8375.4278.2375.623,069,980
Nov 4, 202474.9875.7874.0875.5272.99908,819
Nov 1, 202474.0275.0073.8874.2271.7480,216
Oct 31, 202475.2575.2572.9373.8771.401,033,913
Oct 30, 202475.2576.0074.5274.6872.19283,730
Oct 29, 202475.9776.2072.2075.3372.82797,030
Oct 28, 202472.8576.3371.6875.9873.447,606,313
Oct 25, 202472.0073.0070.0572.6370.212,682,998
Oct 24, 202472.3373.3371.7371.9869.58292,712
Oct 23, 202473.3775.0272.5072.7370.301,244,669
Oct 22, 202475.2075.3771.5371.8069.402,500,514
Oct 21, 202477.1577.8374.8275.2272.701,254,221
Oct 18, 202474.1777.4573.1777.1574.571,669,991
Oct 17, 202477.6577.6574.0774.8272.322,515,337
Oct 16, 202477.3378.0576.5877.1274.54336,941
Oct 15, 202479.6079.6077.0877.2774.68409,895
Oct 14, 202478.3079.5777.9579.0076.36526,472
Oct 11, 202475.6778.4875.5277.7875.18693,626
Oct 10, 202475.2877.0075.1775.4372.911,067,567
Oct 9, 202474.1576.0871.4574.7072.202,364,575
Oct 8, 202474.4274.7070.3573.0370.592,930,240
Oct 7, 202479.0580.4575.0376.2773.72996,551
Oct 4, 202479.1580.6778.0278.8576.212,161,730
Oct 3, 202479.6581.7378.9079.8277.151,073,516
Oct 1, 202481.5882.4779.7781.2878.571,394,792
Sep 30, 202480.7882.3780.0281.6278.894,204,046
Sep 27, 202479.0079.9078.1578.3775.752,932,034
Sep 26, 202475.3378.3573.9878.1575.541,847,525
Sep 25, 202475.1276.4074.9375.2572.732,667,926
Sep 24, 202473.0075.1572.9374.6572.154,556,561
Sep 23, 202470.8771.9870.7371.8569.45946,193
Sep 20, 202471.3772.7270.5870.8568.481,791,449
Sep 19, 202470.8071.7768.5570.8368.471,783,082
Sep 18, 202471.5271.5269.8370.7568.39552,866
Sep 17, 2024 1.50 Dividend
Sep 17, 202472.8273.1071.2371.5369.14860,990
Sep 16, 202474.0574.5072.9273.0369.141,419,491
Sep 13, 202472.4073.9772.1773.5769.652,103,617
Sep 12, 202469.6572.2369.5271.8368.012,022,710
Sep 11, 202470.3270.6368.5868.9765.29502,511
Sep 10, 202469.7070.7569.3370.3066.55637,523
Sep 9, 202470.5070.5068.3369.1865.50869,846
Sep 6, 202470.9870.9869.1770.2866.541,488,569
Sep 5, 202470.6571.1770.2370.9067.121,011,587
Sep 4, 202470.4271.6569.7370.3766.621,489,640
Sep 3, 202471.6372.4771.5771.6867.86676,148
Sep 2, 202473.5773.9271.5072.1368.291,923,122
Aug 30, 202474.7275.3874.0574.2570.29789,734
Aug 29, 202475.3875.5773.5874.6570.67524,918
Aug 28, 202476.7576.9575.3275.4071.38457,673
Aug 27, 202476.6777.6776.2876.5072.42729,965
Aug 26, 202474.5576.7273.9776.3372.271,040,438
Aug 23, 202475.6375.6373.7573.9269.98858,905
Aug 22, 202474.9575.9374.5875.4571.43604,667
Aug 21, 202475.1575.8374.0874.2270.26762,131
Aug 20, 202473.7875.0873.2774.8270.831,127,258
Aug 19, 202473.0273.7572.4073.3269.41992,261
Aug 16, 202471.6772.6270.0572.4768.612,625,443
Aug 14, 202474.9275.2270.0870.3266.573,662,309
Aug 13, 202478.3578.3574.3774.8770.881,499,753
Aug 12, 202473.3276.9072.4076.5372.461,119,053
Aug 9, 202475.2875.3772.8373.8269.881,837,082
Aug 8, 202476.2576.6274.0074.1770.22957,785
Aug 7, 202475.5076.5774.6876.3072.23507,506
Aug 6, 202474.7577.1074.0074.2270.26447,107
Aug 5, 202475.3577.0873.9374.7270.742,426,813
Aug 2, 202480.0080.0778.1878.6574.46545,975
Aug 1, 202480.8283.0380.5080.9076.591,241,015
Jul 31, 202481.1781.8880.3380.5276.23760,124
Jul 30, 202481.2881.5780.1781.0776.75388,160
Jul 29, 202480.0081.9879.8381.3877.051,820,858
Jul 26, 202476.7779.7376.7779.5275.281,898,315
Jul 25, 202477.0578.3075.8376.6372.551,500,590
Jul 24, 202478.2279.1777.3377.6073.47631,673
Jul 23, 202478.4878.7573.6778.2274.052,608,604
Jul 22, 202476.1378.5775.0577.9773.81803,396
Jul 19, 202480.5280.6076.0276.2272.162,845,127
Jul 18, 202482.0282.0580.2580.6376.34642,668
Jul 16, 202482.9583.5381.8282.1777.791,339,832
Jul 15, 202482.1782.7381.2582.3877.99677,477
Jul 12, 202482.5082.9381.4382.0777.69749,732
Jul 11, 202482.0882.4381.4282.0577.68697,178
Jul 10, 202483.7884.1379.9381.6077.251,265,489
Jul 9, 202483.9884.7583.3583.7279.262,030,765
Jul 8, 202484.0584.4783.1783.3578.911,664,018
Jul 5, 202483.3384.5383.0084.0379.562,591,702
Jul 4, 202484.4085.1283.6383.8579.381,981,589
Jul 3, 202482.0284.0782.0283.7579.292,356,589
Jul 2, 202483.8883.8880.7781.4577.112,310,704
Jul 1, 202482.1584.0881.6783.8879.412,319,776
Jun 28, 202482.2083.6081.8382.0577.681,626,527
Jun 27, 202483.4084.4280.4381.8777.512,720,513
Jun 26, 202485.1585.3282.7383.1078.672,781,308
Jun 25, 202488.9389.1285.2386.0281.431,282,067
Jun 24, 202489.3289.3287.3888.0083.311,500,839
Jun 21, 202491.6791.7389.3389.8885.091,059,164
Jun 20, 202487.4591.8786.4591.0786.212,817,440
Jun 19, 202489.1889.3786.8787.3782.71821,810
Jun 18, 202489.8390.2588.3388.6083.881,488,440
Jun 14, 202488.6889.5287.6789.1784.421,004,666
Jun 13, 202489.2389.3387.5088.4283.711,973,438
Jun 12, 202485.3888.0085.1787.7583.071,167,785
Jun 11, 202485.0087.1384.3385.0580.521,165,823
Jun 10, 202486.6586.6584.6084.8780.351,119,998
Jun 7, 202485.2886.5784.3786.1781.581,419,284
Jun 6, 202483.2785.8382.3784.0779.591,733,924
Jun 5, 202480.0082.2774.6081.6877.331,806,998
Jun 4, 202489.9889.9871.4078.9274.714,558,331
Jun 3, 202490.6891.0087.6589.2584.493,686,366
May 31, 202484.2587.2783.4286.7282.102,058,296
May 30, 202486.0086.0082.7883.1878.75944,933
May 29, 202485.9886.6784.7886.0381.45598,046
May 28, 202485.4588.5285.4586.2781.673,020,192
May 27, 202490.1590.1587.2787.5782.90678,620
May 24, 202489.1090.4388.8889.2584.49902,783
May 23, 202491.4291.4287.9288.6783.942,981,927
May 22, 202495.0595.0590.2591.1386.28979,238
May 21, 202493.3895.4593.1394.0389.021,104,806
May 17, 202488.6792.5788.3792.1587.242,725,997
May 16, 202490.0090.5087.1788.3383.631,092,239
May 15, 202488.6289.8388.4289.0584.31663,569
May 14, 202485.6288.7385.3388.3283.611,545,623
May 13, 202485.2785.7082.1385.3280.77629,078
May 10, 202484.2785.6282.8285.1080.571,511,549
May 9, 202489.4589.4583.9284.3579.861,762,145
May 8, 202486.0089.4586.0088.9584.211,752,554
May 7, 202490.2290.2286.0886.9582.321,666,220
May 6, 202490.5591.0385.9789.7584.974,759,319
May 3, 202486.2789.9786.0589.7084.922,865,881
May 2, 202484.7786.7784.0286.1581.56944,804
Apr 30, 202486.6786.8384.5884.7780.252,074,964
Apr 29, 202486.8887.1384.5584.9780.44718,409
Apr 26, 202484.7886.4884.4285.9381.364,319,579
Apr 25, 202483.4284.3082.2584.1079.622,927,723
Apr 24, 202478.6783.0378.6082.6778.262,623,820
Apr 23, 202479.6879.7578.0078.1774.00601,217
Apr 22, 202479.4580.2878.8279.2575.031,100,192
Apr 19, 202477.4279.1276.4778.5574.37943,067
Apr 18, 202480.4282.3377.8778.3574.181,366,199
Apr 16, 202479.8581.8579.0080.1375.862,477,966
Apr 15, 202473.3582.2373.3580.3776.082,996,297
Apr 12, 202480.3381.0879.3379.5875.343,051,011
Apr 10, 202476.6781.4776.2780.3876.104,435,775
Apr 9, 202475.0276.3374.4375.9871.941,526,549
Apr 8, 202473.3075.1072.3874.6770.691,532,759
Apr 5, 202472.3373.2271.3872.6268.751,361,075
Apr 4, 202473.9373.9371.0072.2868.431,218,782

Related Tickers

NSLNISP.NS NMDC Steel Limited
34.67
-3.77%
 
JINDALSAW.NS Jindal Saw Limited
260.95
-5.57%
 
BANGANGA.BO Banganga Paper Industries Limited
79.75
+0.95%
 
ASHSI.BO Ashirwad Steels & Industries Limited
32.96
-1.73%
 
KSL.BO Kalyani Steels Limited
755.45
-4.51%
 
SHYAMCENT.NS Shyam Century Ferrous Limited
8.17
+4.88%
 
ELECTHERM.NS Electrotherm (India) Limited
911.55
+2.00%
 
SIPTL.BO Sharanam Infraproject and Trading Limited
0.6200
-4.62%
 
SURYAROSNI.BO Surya Roshni Limited
253.40
-3.81%
 
SUNFLAG.NS Sunflag Iron and Steel Company Limited
245.47
-5.00%