NSE - Delayed Quote INR

NMDC Limited (NMDC.NS)

Compare
70.43
+0.22
+(0.31%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202569.1070.9869.0070.4370.4323,244,833
Apr 2, 202569.9970.3267.9170.2170.2119,242,568
Apr 1, 202568.0170.4767.6269.7769.7728,098,477
Mar 28, 202568.5069.4968.2568.8968.8920,124,046
Mar 27, 202567.0068.7467.0068.5568.5516,130,834
Mar 26, 202568.2068.7067.3567.7567.7523,133,011
Mar 25, 202569.7069.8868.0068.1968.1925,114,038
Mar 24, 202568.2070.4967.6769.5369.5337,067,380
Mar 21, 2025 2.30 Dividend
Mar 21, 202566.6467.6066.1667.5167.5131,798,886
Mar 20, 202570.0770.3067.9368.7966.4938,783,316
Mar 19, 202567.6469.1966.7568.7866.4840,126,978
Mar 18, 202564.9164.9164.9164.9162.74-
Mar 17, 202564.5665.4864.1164.9162.7419,708,040
Mar 13, 202565.2565.3563.6463.8061.6714,456,872
Mar 12, 202565.6066.3063.2664.7962.6226,201,008
Mar 11, 202564.7065.6563.7165.1863.0020,081,328
Mar 10, 202567.8068.5065.4065.9363.7327,188,563
Mar 7, 202566.8568.1866.3367.1364.8920,227,573
Mar 6, 202566.0267.6465.5566.9064.6623,440,671
Mar 5, 202562.4565.6062.2465.4463.2535,187,796
Mar 4, 202562.6063.6361.1462.2760.1923,007,590
Mar 3, 202562.7163.3561.0963.0660.9515,912,361
Feb 28, 202564.3064.3961.8462.4860.3929,187,533
Feb 27, 202565.1065.4064.1065.1963.0113,567,524
Feb 25, 202566.0666.8064.7264.8162.6411,145,339
Feb 24, 202567.0067.0565.5166.0663.8514,696,915
Feb 21, 202567.1068.1466.3067.7365.4721,758,577
Feb 20, 202565.0067.4064.6067.1264.8822,692,394
Feb 19, 202562.7065.1762.1164.9562.7817,999,735
Feb 18, 202562.6063.2760.9263.0760.9619,156,564
Feb 17, 202561.5162.7560.3862.5660.4715,735,076
Feb 14, 202563.8164.7061.3061.9359.8616,824,284
Feb 13, 202563.0064.4062.5163.1861.0713,322,870
Feb 12, 202561.5463.4260.1462.9160.8126,450,865
Feb 11, 202564.4664.4661.0261.5059.4419,356,222
Feb 10, 202566.8566.9063.8364.1261.9817,442,057
Feb 7, 202565.4567.2065.3466.6664.4336,994,940
Feb 6, 202565.9765.9763.9165.1362.9528,483,272
Feb 5, 202564.4765.6564.2065.1462.9615,215,384
Feb 4, 202562.9064.4562.8563.9961.8510,065,010
Feb 3, 202563.2163.4560.6262.2960.2122,975,253
Feb 1, 202565.8066.7964.0564.3862.2314,471,957
Jan 31, 202565.0066.3063.9066.1063.8915,982,195
Jan 30, 202565.8166.3864.2365.0462.8716,385,610
Jan 29, 202564.2066.0064.1565.7663.5614,177,669
Jan 28, 202564.6065.4862.9163.8961.7517,269,379
Jan 27, 202565.9565.9964.0064.4362.2813,695,938
Jan 24, 202568.0968.4566.4066.7764.5420,736,866
Jan 23, 202565.5069.0664.9268.0965.8136,174,380
Jan 22, 202566.4067.0163.8265.6963.4928,101,558
Jan 21, 202567.2568.1465.9666.3064.0832,761,209
Jan 20, 202567.1968.0965.7267.1164.8727,802,226
Jan 17, 202565.5967.1264.7566.6364.4026,506,821
Jan 16, 202564.1165.9964.0065.6863.4830,305,626
Jan 15, 202564.0065.0562.9463.2161.1022,377,655
Jan 14, 202560.0063.6160.0063.3661.2440,674,327
Jan 13, 202562.1262.5759.7060.0057.9927,510,117
Jan 10, 202564.7765.4362.8563.0460.9316,248,992
Jan 9, 202566.0066.0964.5564.7762.6014,824,626
Jan 8, 202565.9766.5764.8166.0063.7931,517,108
Jan 7, 202565.0066.4564.0165.9763.7638,761,765
Jan 6, 202567.8967.8964.7164.9062.7322,191,351
Jan 3, 202567.9468.5967.4567.6665.4019,978,769
Jan 2, 202565.9867.8965.9267.6965.4330,423,550
Jan 1, 202566.2866.2865.0065.9863.7721,999,690
Dec 31, 202466.8567.8265.5565.9263.7238,155,586
Dec 30, 202469.4569.6566.5166.8864.6439,389,278
Dec 27, 2024 3:1 Stock Splits
Dec 27, 202471.8472.1069.1369.3267.0033,184,338
Dec 26, 202471.6372.1371.0871.4869.0928,683,231
Dec 24, 202471.5071.7370.0270.8168.4540,001,385
Dec 23, 202471.8372.5869.3671.3568.9760,663,189
Dec 20, 202471.5073.0870.3771.0568.6757,495,276
Dec 19, 202470.8371.9769.9071.3768.9939,105,261
Dec 18, 202475.8376.2570.4371.2168.83106,766,601
Dec 17, 202477.4877.9875.6775.8473.3016,910,646
Dec 16, 202477.9278.2376.8377.5574.9517,309,907
Dec 13, 202479.0079.5076.4077.9175.3151,242,721
Dec 12, 202480.5380.6779.2380.2677.5819,115,433
Dec 11, 202481.3382.0580.0280.3877.7037,007,970
Dec 10, 202480.7282.8380.7281.3278.6055,704,825
Dec 9, 202479.8280.7878.5780.5177.8239,372,222
Dec 6, 202478.6579.8378.1579.5576.8923,250,720
Dec 5, 202478.5278.8377.9078.3975.7712,102,192
Dec 4, 202478.8579.0077.5878.0275.4114,661,744
Dec 3, 202477.4878.7177.3378.5675.9317,718,759
Dec 2, 202477.3177.5076.5177.2574.6713,526,058
Nov 29, 202476.1777.4075.7476.6974.1327,932,256
Nov 28, 202476.3276.9375.6275.9173.3718,007,374
Nov 27, 202475.5376.4575.2175.9173.3717,865,060
Nov 26, 202475.6776.2775.1475.5773.0522,968,969
Nov 25, 202475.0076.0574.6075.6073.0744,506,926
Nov 22, 202473.0074.1072.7773.5971.1325,378,566
Nov 21, 202474.3274.3371.7472.5470.1226,724,375
Nov 19, 202474.5875.1073.1773.7471.2734,126,065
Nov 18, 202473.3576.4773.0574.2471.7547,659,770
Nov 14, 202474.5776.1772.7072.9370.4929,963,523
Nov 13, 202474.9075.5773.5074.4071.9246,414,905
Nov 12, 202477.3377.4274.2774.9272.4294,780,671
Nov 11, 202478.1378.2675.6877.6475.0538,684,466
Nov 8, 202479.9982.0877.1478.6676.0369,222,918
Nov 7, 202480.6781.4279.2579.6476.9736,177,126
Nov 6, 202479.2580.6076.7780.3577.6751,877,836
Nov 5, 202475.4978.8375.4378.2475.6367,111,656
Nov 4, 202474.8975.8374.0575.5072.9845,335,373
Nov 1, 202474.5074.9673.9074.2871.802,838,057
Oct 31, 202474.7875.0372.8873.9671.4832,381,775
Oct 30, 202474.8776.0574.5274.7572.2511,504,781
Oct 29, 202475.7376.2572.2075.3872.8633,370,899
Oct 28, 202472.9776.3871.6875.9973.4541,540,253
Oct 25, 202472.1673.0670.0072.6170.1851,228,402
Oct 24, 202472.3373.4771.6871.9569.5417,078,295
Oct 23, 202473.3375.1072.4772.7670.3348,592,896
Oct 22, 202475.0075.4271.3771.8069.4020,126,418
Oct 21, 202477.1777.9374.8375.2072.6817,979,288
Oct 18, 202474.2277.4773.2277.1574.5731,355,718
Oct 17, 202477.6577.6574.0174.6772.1831,497,708
Oct 16, 202477.3378.0276.5977.1374.5528,947,474
Oct 15, 202479.3379.3877.0677.3674.7721,701,715
Oct 14, 202478.0079.6777.9579.0276.3731,763,556
Oct 11, 202475.4578.5175.4577.8975.2947,584,797
Oct 10, 202475.1777.0675.1275.4572.9327,971,820
Oct 9, 202473.8976.1271.4274.7372.2372,717,858
Oct 8, 202474.6774.7470.3373.0070.5693,521,157
Oct 7, 202479.4280.5775.0576.2573.7039,737,070
Oct 4, 202479.3380.6778.0378.8576.2226,794,155
Oct 3, 202479.3881.8078.9179.8077.1345,073,830
Oct 1, 202481.5882.4779.8081.5178.7848,932,499
Sep 30, 202481.0082.4080.0381.6478.91134,889,675
Sep 27, 202479.0679.9378.1078.3975.7753,403,048
Sep 26, 202475.2578.4273.9678.1075.4981,666,573
Sep 25, 202475.2776.4074.9375.2772.7544,226,318
Sep 24, 202472.9775.2172.6874.6472.1570,821,039
Sep 23, 202471.0672.0070.7271.8069.4017,708,706
Sep 20, 202471.3372.7770.6170.8568.4842,949,458
Sep 19, 202470.8971.6768.5670.7968.4328,288,293
Sep 18, 202471.3771.4369.8270.7168.3420,855,862
Sep 17, 2024 1.50 Dividend
Sep 17, 202472.8973.1471.2171.5569.1614,344,563
Sep 16, 202473.9074.5072.8573.0369.1424,643,884
Sep 13, 202472.2873.9772.0073.5669.6442,725,088
Sep 12, 202469.6772.2769.5071.8368.0038,040,009
Sep 11, 202470.1770.6768.5768.9365.2617,829,423
Sep 10, 202469.2770.7369.2770.3166.5620,925,657
Sep 9, 202470.3370.4768.3069.2265.5324,391,737
Sep 6, 202470.9070.9069.1370.3366.5826,006,859
Sep 5, 202470.6571.1970.2570.9067.1218,993,435
Sep 4, 202470.9971.6669.7170.3666.6131,024,059
Sep 3, 202471.6772.4771.2871.6667.8425,014,414
Sep 2, 202473.6773.9371.5072.1468.2934,795,296
Aug 30, 202474.8375.3974.0274.2270.2718,513,903
Aug 29, 202475.2675.5773.5274.6470.6616,571,922
Aug 28, 202476.6776.9775.2775.4171.3915,852,960
Aug 27, 202476.6877.7076.2876.5572.4722,519,920
Aug 26, 202474.3376.7373.9276.4172.3425,270,356
Aug 23, 202475.6375.6373.8073.9269.9814,065,443
Aug 22, 202474.8375.9674.5975.4571.4323,108,352
Aug 21, 202475.0075.8074.0374.2270.2730,325,380
Aug 20, 202473.6275.1273.2274.8670.8729,725,110
Aug 19, 202473.2373.7472.4073.2969.3820,968,632
Aug 16, 202471.6772.6770.0572.4868.6245,608,541
Aug 14, 202475.0075.2570.0270.3166.5770,788,720
Aug 13, 202478.3278.3274.3774.8270.8342,773,148
Aug 12, 202473.0076.9072.3776.5472.4628,976,304
Aug 9, 202475.0075.4072.8473.8469.9122,589,694
Aug 8, 202476.4076.5873.9774.1670.2118,491,904
Aug 7, 202475.3376.5574.7176.1972.1321,138,498
Aug 6, 202474.9277.1673.9574.2570.2918,329,937
Aug 5, 202476.9977.1373.8774.7670.7825,596,654
Aug 2, 202479.9380.0878.1878.6474.4516,851,843
Aug 1, 202480.9083.0580.4780.9176.6038,141,133
Jul 31, 202481.5081.9880.3080.5476.2519,700,181
Jul 30, 202480.9381.6280.1381.0176.6915,006,963
Jul 29, 202480.0381.9979.7581.4077.0630,854,370
Jul 26, 202477.4879.7777.3579.5275.2825,187,640
Jul 25, 202476.6678.3275.8576.6272.5432,279,262
Jul 24, 202478.1379.1577.2677.5873.4417,058,228
Jul 23, 202478.3078.7373.6378.2274.0639,099,774
Jul 22, 202476.0078.5375.0077.9673.8120,965,680
Jul 19, 202480.6280.6276.0076.2572.1934,677,240
Jul 18, 202482.1382.1380.2480.6376.3418,943,977
Jul 16, 202482.6783.5782.0582.2477.8620,174,739
Jul 15, 202482.3382.7581.2182.3777.9817,760,150
Jul 12, 202482.4082.9681.4082.0977.7114,538,876
Jul 11, 202482.0282.4381.4282.0677.6921,017,598
Jul 10, 202483.8384.2079.8681.6477.2937,216,932
Jul 9, 202483.6784.7383.3483.7779.3131,229,676
Jul 8, 202484.4084.4783.1783.3878.9326,695,356
Jul 5, 202483.3384.6783.0084.0979.6142,363,861
Jul 4, 202484.5085.1383.6183.8779.4039,878,085
Jul 3, 202482.3084.1082.0483.7479.2834,674,402
Jul 2, 202483.8784.0580.8081.4577.1171,762,511
Jul 1, 202481.6784.0881.5583.8779.4073,200,099
Jun 28, 202482.2883.6381.8282.0277.6538,809,188
Jun 27, 202483.3384.4780.4281.8377.4759,956,431
Jun 26, 202485.3085.3382.7583.0878.6658,485,729
Jun 25, 202488.8589.1085.2086.0281.4329,378,100
Jun 24, 202489.1589.2387.3788.0083.3119,733,784
Jun 21, 202491.6791.7389.3589.9085.1128,691,421
Jun 20, 202487.3391.8786.4291.0886.2367,604,979
Jun 19, 202489.0289.3786.8587.3782.7116,411,611
Jun 18, 202489.5390.2888.4588.6583.9322,399,191
Jun 14, 202488.4589.5787.7089.1384.3819,120,215
Jun 13, 202489.1389.3787.5588.4583.7425,016,742
Jun 12, 202485.5087.9885.1287.7083.0328,480,617
Jun 11, 202484.9787.1584.1785.0880.5519,927,716
Jun 10, 202486.3386.3384.6284.9080.3815,575,433
Jun 7, 202485.1786.6084.4086.1781.5824,951,177
Jun 6, 202483.2385.8382.3384.0779.5928,757,364
Jun 5, 202480.0082.3374.6281.6077.2552,977,693
Jun 4, 202489.3089.3070.3879.1074.8896,043,173
Jun 3, 202491.0091.0387.6089.3084.5446,031,172
May 31, 202484.2787.2883.4086.7282.1073,790,568
May 30, 202486.0086.0582.7383.1578.7230,370,719
May 29, 202485.6786.7284.7886.0581.4633,252,177
May 28, 202486.0088.5585.9086.2881.6953,815,368
May 27, 202490.0590.0587.2387.5382.8730,147,801
May 24, 202489.0090.4288.8589.3084.5423,062,833
May 23, 202491.2891.3787.8888.6883.9640,769,301
May 22, 202494.9395.0090.2291.0786.2157,357,078
May 21, 202493.6895.4593.0594.0789.0540,420,551
May 17, 202488.6792.5788.3592.2287.3050,378,568
May 16, 202489.8090.5587.1388.3383.6333,029,949
May 15, 202488.5089.8288.4089.1084.3525,732,044
May 14, 202485.5288.7785.5288.3583.6433,347,736
May 13, 202485.1385.7082.0785.2580.7125,894,860
May 10, 202484.3385.6782.8285.1380.6028,341,060
May 9, 202489.0089.3783.9584.3379.8432,960,373
May 8, 202486.0889.4786.0888.9384.1934,629,336
May 7, 202490.1790.1786.0886.9382.3060,243,729
May 6, 202490.5791.0786.0089.8085.0179,577,118
May 3, 202486.1789.9786.0589.6584.87116,924,001
May 2, 202484.6786.8084.0786.1781.5843,262,532
Apr 30, 202486.6786.8884.6884.8080.2831,582,803
Apr 29, 202486.9287.1784.5384.9780.4429,066,490
Apr 26, 202484.6786.5084.4585.9881.4054,712,098
Apr 25, 202483.3084.3382.2384.0879.6070,101,912
Apr 24, 202478.6783.0578.5782.7078.2996,506,550
Apr 23, 202479.6779.7277.9878.2274.0521,895,293
Apr 22, 202479.3380.2578.8379.2775.0417,859,648
Apr 19, 202477.3379.1776.4578.5574.3635,154,534
Apr 18, 202480.5082.2877.8778.4074.2255,739,916
Apr 16, 202479.9781.8578.7280.1575.8840,394,247
Apr 15, 202477.8582.2377.2080.3076.0275,937,155
Apr 12, 202480.2381.1079.3779.6375.3947,515,149
Apr 10, 202476.6781.4876.2580.3776.08142,738,023
Apr 9, 202474.7376.3874.4276.0071.9545,282,690
Apr 8, 202473.2275.0772.3874.7070.7255,396,662
Apr 5, 202472.2373.2371.3772.6368.7619,133,949
Apr 4, 202473.4873.5770.9872.2768.4231,888,464
Apr 3, 202471.9073.5871.3772.5768.7050,070,930

Related Tickers

NSLNISP.NS NMDC Steel Limited
36.03
+2.85%
 
SAIL.NS Steel Authority of India Limited
118.54
-0.13%
 
TATASTEEL.NS Tata Steel Limited
153.62
-0.69%
 
SALASAR.NS Salasar Techno Engineering Limited
9.57
+2.13%
 
JSWSTEEL.NS JSW Steel Limited
1,044.05
-1.12%
 
SARDAEN.NS Sarda Energy & Minerals Limited
528.90
-1.45%
 
KIOCL.NS KIOCL Limited
247.52
+0.48%
 
MIDHANI.NS Mishra Dhatu Nigam Limited
290.25
+1.42%
 
JINDALSAW.NS Jindal Saw Limited
276.35
+1.84%
 
JSL.NS Jindal Stainless Limited
594.60
+0.80%