BSE - Delayed Quote INR

NMDC Steel Limited (NSLNISP.BO)

36.05

+0.26

+(0.73%)

At close: 3:47:38 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	35.73	36.41	35.60	36.05	36.05	556,653
Apr 16, 2025	35.46	35.98	35.41	35.79	35.79	431,664
Apr 15, 2025	35.54	35.95	34.94	35.52	35.52	228,485
Apr 11, 2025	33.76	35.33	33.76	35.03	35.03	397,517
Apr 9, 2025	33.56	33.97	33.28	33.78	33.78	151,059
Apr 8, 2025	33.89	34.33	33.34	33.91	33.91	252,440
Apr 7, 2025	28.36	33.71	28.35	33.13	33.13	679,033
Apr 4, 2025	35.83	35.91	34.37	34.68	34.68	461,217
Apr 3, 2025	34.80	36.32	34.30	36.08	36.08	266,569
Apr 2, 2025	34.57	35.49	33.65	34.96	34.96	312,983
Apr 1, 2025	33.66	34.65	33.37	34.18	34.18	191,810
Mar 28, 2025	33.69	34.87	33.25	33.33	33.33	435,163
Mar 27, 2025	34.09	34.26	33.28	33.53	33.53	1,202,274
Mar 26, 2025	35.73	35.73	34.00	34.08	34.08	459,061
Mar 25, 2025	36.79	36.79	34.90	35.03	35.03	812,131
Mar 24, 2025	36.42	37.20	36.15	36.32	36.32	414,612
Mar 21, 2025	36.12	36.48	35.62	36.32	36.32	364,532
Mar 20, 2025	36.31	36.52	35.29	35.66	35.66	713,578
Mar 19, 2025	34.00	36.40	33.99	35.91	35.91	1,876,380
Mar 18, 2025	33.52	34.18	33.40	33.60	33.60	645,344
Mar 17, 2025	34.42	34.69	33.18	33.27	33.27	514,503
Mar 13, 2025	35.10	35.53	34.00	34.21	34.21	475,906
Mar 12, 2025	36.59	36.97	34.75	35.12	35.12	745,639
Mar 11, 2025	35.99	36.05	34.61	35.75	35.75	433,209
Mar 10, 2025	37.45	37.89	35.89	36.14	36.14	456,288
Mar 7, 2025	37.28	38.15	36.69	37.33	37.33	1,031,938
Mar 6, 2025	36.50	37.25	36.11	36.61	36.61	737,565
Mar 5, 2025	33.96	35.73	33.96	35.60	35.60	522,004
Mar 4, 2025	34.40	34.90	33.55	33.95	33.95	378,162
Mar 3, 2025	35.45	36.16	33.37	34.39	34.39	838,692
Feb 28, 2025	36.12	36.40	35.31	35.44	35.44	435,925
Feb 27, 2025	37.56	37.60	36.35	36.46	36.46	203,668
Feb 25, 2025	37.99	38.11	37.16	37.39	37.39	140,497
Feb 24, 2025	38.35	38.40	37.34	37.63	37.63	378,558
Feb 21, 2025	37.49	40.85	37.29	38.95	38.95	1,027,305
Feb 20, 2025	36.11	37.59	35.85	37.35	37.35	238,086
Feb 19, 2025	35.29	36.30	34.99	36.11	36.11	537,096
Feb 18, 2025	36.55	36.68	34.98	35.42	35.42	248,160
Feb 17, 2025	36.98	36.98	35.17	35.82	35.82	383,454
Feb 14, 2025	38.01	38.43	36.37	37.14	37.14	330,163
Feb 13, 2025	38.02	38.82	37.72	37.97	37.97	217,328
Feb 12, 2025	38.91	38.91	37.11	38.01	38.01	377,204
Feb 11, 2025	39.99	39.99	38.55	38.91	38.91	323,825
Feb 10, 2025	40.44	40.44	39.63	39.86	39.86	199,840
Feb 7, 2025	39.83	40.38	39.52	40.25	40.25	167,381
Feb 6, 2025	41.30	41.30	40.22	40.62	40.62	378,104
Feb 5, 2025	40.31	41.20	40.28	40.53	40.53	141,594
Feb 4, 2025	39.99	40.51	39.86	40.00	40.00	175,333
Feb 3, 2025	40.05	40.85	39.60	39.75	39.75	132,961
Feb 1, 2025	42.89	42.89	40.09	40.46	40.46	195,973
Jan 31, 2025	40.70	42.37	40.30	42.08	42.08	391,535
Jan 30, 2025	41.35	41.87	40.41	40.71	40.71	175,672
Jan 29, 2025	38.47	42.38	38.12	41.36	41.36	1,439,961
Jan 28, 2025	38.34	39.10	37.02	38.23	38.23	507,069
Jan 27, 2025	39.92	39.92	37.66	38.25	38.25	463,969
Jan 24, 2025	40.08	40.86	39.78	39.92	39.92	65,320
Jan 23, 2025	40.47	40.95	40.09	40.48	40.48	133,563
Jan 22, 2025	41.01	41.59	39.89	40.51	40.51	174,257
Jan 21, 2025	42.16	42.51	41.11	41.22	41.22	100,806
Jan 20, 2025	42.37	42.37	41.06	42.13	42.13	199,139
Jan 17, 2025	41.42	41.79	41.00	41.64	41.64	83,821
Jan 16, 2025	41.79	41.93	41.21	41.58	41.58	134,088
Jan 15, 2025	40.83	41.49	40.20	40.97	40.97	301,894
Jan 14, 2025	38.61	41.15	38.61	40.84	40.84	328,425
Jan 13, 2025	40.64	40.64	38.16	38.50	38.50	571,114
Jan 10, 2025	41.72	41.87	39.95	40.71	40.71	273,089
Jan 9, 2025	42.15	42.33	41.45	41.68	41.68	218,287
Jan 8, 2025	42.89	42.89	41.96	42.17	42.17	86,919
Jan 7, 2025	42.07	43.14	41.79	42.75	42.75	145,544
Jan 6, 2025	43.60	43.74	41.90	42.10	42.10	180,270
Jan 3, 2025	43.63	44.16	43.28	43.40	43.40	282,034
Jan 2, 2025	43.99	44.00	43.59	43.65	43.65	189,110
Jan 1, 2025	43.49	43.75	43.10	43.66	43.66	159,682
Dec 31, 2024	42.78	43.34	42.61	43.17	43.17	143,663
Dec 30, 2024	43.70	43.82	42.55	42.93	42.93	387,643
Dec 27, 2024	44.80	44.81	43.60	43.74	43.74	193,120
Dec 26, 2024	44.92	45.52	44.22	44.64	44.64	214,590
Dec 24, 2024	45.43	46.61	44.41	45.85	45.85	549,838
Dec 23, 2024	43.40	45.40	42.98	44.99	44.99	230,321
Dec 20, 2024	43.93	44.31	43.00	43.12	43.12	193,079
Dec 19, 2024	43.51	44.27	43.31	43.86	43.86	398,120
Dec 18, 2024	44.67	45.02	43.90	44.11	44.11	330,770
Dec 17, 2024	45.50	45.74	44.41	44.59	44.59	347,580
Dec 16, 2024	46.22	46.67	45.25	45.47	45.47	129,339
Dec 13, 2024	47.00	47.00	45.50	46.00	46.00	226,307
Dec 12, 2024	47.51	47.85	46.80	47.00	47.00	181,064
Dec 11, 2024	47.45	48.42	47.45	47.76	47.76	134,550
Dec 10, 2024	48.58	48.62	47.60	47.72	47.72	160,839
Dec 9, 2024	48.84	49.00	47.88	48.12	48.12	167,992
Dec 6, 2024	48.00	48.64	47.72	48.32	48.32	357,558
Dec 5, 2024	48.43	48.54	47.58	48.08	48.08	171,941
Dec 4, 2024	48.65	48.74	48.02	48.21	48.21	405,511
Dec 3, 2024	45.51	49.50	45.51	48.30	48.30	1,300,048
Dec 2, 2024	45.88	45.94	45.49	45.73	45.73	198,370
Nov 29, 2024	46.46	46.46	45.70	45.99	45.99	245,958
Nov 28, 2024	45.60	47.09	45.47	46.04	46.04	310,380
Nov 27, 2024	44.99	46.13	44.69	45.98	45.98	208,211
Nov 26, 2024	44.82	45.13	44.21	44.86	44.86	290,427
Nov 25, 2024	45.42	45.56	44.05	44.26	44.26	128,794
Nov 22, 2024	45.47	45.47	44.43	44.62	44.62	332,864
Nov 21, 2024	44.05	45.10	43.90	44.80	44.80	580,467
Nov 19, 2024	44.81	44.93	43.90	44.03	44.03	214,049
Nov 18, 2024	44.00	44.82	43.10	44.04	44.04	210,387
Nov 14, 2024	44.00	44.63	43.60	43.85	43.85	207,528
Nov 13, 2024	44.99	45.09	43.60	43.84	43.84	686,211
Nov 12, 2024	47.82	47.82	45.96	46.21	46.21	102,502
Nov 11, 2024	48.75	48.75	46.69	46.91	46.91	162,299
Nov 8, 2024	50.52	50.85	47.63	47.89	47.89	206,655
Nov 7, 2024	49.99	50.39	49.30	50.01	50.01	505,226
Nov 6, 2024	48.27	49.81	47.82	49.76	49.76	331,025
Nov 4, 2024	48.22	48.23	46.75	46.93	46.93	232,022
Nov 1, 2024	47.81	48.50	47.68	48.32	48.32	82,194
Oct 31, 2024	46.91	47.71	45.86	47.47	47.47	205,831
Oct 29, 2024	45.76	45.80	44.69	45.28	45.28	325,431
Oct 28, 2024	43.73	45.60	43.20	45.37	45.37	466,806
Oct 25, 2024	45.47	45.47	42.94	43.66	43.66	654,446
Oct 24, 2024	44.95	45.50	44.75	45.20	45.20	225,098
Oct 23, 2024	45.70	45.75	43.57	44.93	44.93	320,033
Oct 22, 2024	48.00	48.16	44.63	44.89	44.89	458,793
Oct 21, 2024	49.41	49.92	47.60	47.99	47.99	355,617
Oct 18, 2024	49.71	49.78	48.89	49.36	49.36	190,893
Oct 17, 2024	50.01	50.58	49.65	49.79	49.79	136,375
Oct 16, 2024	50.49	50.70	50.10	50.21	50.21	187,789
Oct 15, 2024	51.11	51.19	50.40	50.50	50.50	289,593
Oct 14, 2024	51.53	51.89	50.70	50.86	50.86	359,232
Oct 11, 2024	50.99	51.85	50.77	51.41	51.41	111,816
Oct 10, 2024	50.78	51.63	50.78	50.87	50.87	135,897
Oct 9, 2024	51.06	51.58	50.61	50.71	50.71	483,020
Oct 8, 2024	50.56	51.50	49.92	50.95	50.95	239,231
Oct 7, 2024	51.09	52.07	49.77	51.04	51.04	654,301
Oct 4, 2024	52.55	52.76	51.20	51.70	51.70	410,145
Oct 3, 2024	53.00	53.52	52.39	52.55	52.55	294,771
Oct 1, 2024	53.92	54.90	52.88	54.11	54.11	470,182
Sep 30, 2024	53.87	55.22	53.27	53.91	53.91	1,932,842
Sep 27, 2024	52.00	53.65	52.00	52.84	52.84	1,453,191
Sep 26, 2024	51.55	51.79	50.89	51.59	51.59	633,388
Sep 25, 2024	52.86	53.16	51.15	51.37	51.37	319,385
Sep 24, 2024	52.20	53.75	52.05	52.82	52.82	791,037
Sep 23, 2024	51.34	52.21	50.65	52.01	52.01	227,802
Sep 20, 2024	51.05	51.40	50.40	50.54	50.54	363,135
Sep 19, 2024	51.83	52.37	49.89	50.49	50.49	327,143
Sep 18, 2024	52.40	52.58	51.78	51.88	51.88	139,668
Sep 17, 2024	53.02	53.40	52.25	52.35	52.35	160,629
Sep 16, 2024	54.33	54.33	52.66	52.95	52.95	223,612
Sep 13, 2024	52.72	54.38	52.72	53.40	53.40	350,650
Sep 12, 2024	52.46	53.13	52.21	52.60	52.60	222,899
Sep 11, 2024	53.16	53.27	52.00	52.23	52.23	380,786
Sep 10, 2024	52.58	53.47	52.58	53.13	53.13	130,673
Sep 9, 2024	53.50	53.58	51.90	52.44	52.44	511,079
Sep 6, 2024	54.65	55.21	53.35	53.41	53.41	135,791
Sep 5, 2024	54.88	55.15	54.40	54.69	54.69	173,808
Sep 4, 2024	53.06	55.50	52.95	54.88	54.88	1,180,507
Sep 3, 2024	53.25	53.74	53.09	53.19	53.19	265,940
Sep 2, 2024	53.70	53.79	53.09	53.26	53.26	332,781
Aug 30, 2024	54.29	54.56	53.50	53.69	53.69	162,562
Aug 29, 2024	54.13	54.79	53.90	54.19	54.19	386,148
Aug 28, 2024	54.61	55.58	54.11	54.41	54.41	416,412
Aug 26, 2024	55.02	56.24	54.33	55.59	55.59	460,384
Aug 23, 2024	55.01	55.35	54.63	54.81	54.81	312,556
Aug 22, 2024	55.01	55.71	55.01	55.17	55.17	314,736
Aug 21, 2024	55.25	55.50	54.90	55.00	55.00	254,351
Aug 20, 2024	55.83	55.90	55.00	55.11	55.11	235,208
Aug 19, 2024	55.11	56.00	55.00	55.61	55.61	245,475
Aug 16, 2024	53.31	54.17	53.31	53.76	53.76	175,745
Aug 14, 2024	54.49	55.33	53.06	53.22	53.22	297,112
Aug 13, 2024	54.66	55.38	53.54	54.31	54.31	391,955
Aug 12, 2024	54.26	55.14	53.60	54.53	54.53	354,918
Aug 9, 2024	55.93	56.07	54.30	54.74	54.74	509,079
Aug 8, 2024	56.19	56.23	55.00	55.27	55.27	179,658
Aug 7, 2024	56.85	56.90	55.57	56.19	56.19	266,539
Aug 6, 2024	53.53	56.30	53.53	55.97	55.97	406,866
Aug 5, 2024	55.01	55.58	53.79	53.91	53.91	585,745
Aug 2, 2024	56.78	57.30	56.50	56.99	56.99	643,578
Aug 1, 2024	58.65	59.57	57.46	57.88	57.88	548,685
Jul 31, 2024	57.84	58.77	57.80	58.10	58.10	179,732
Jul 30, 2024	57.90	58.48	57.61	57.81	57.81	458,395
Jul 29, 2024	58.84	59.42	57.76	57.91	57.91	810,179
Jul 26, 2024	56.90	58.35	56.62	58.02	58.02	806,277
Jul 25, 2024	56.89	57.72	56.01	56.16	56.16	278,381
Jul 24, 2024	56.25	57.50	56.25	57.13	57.13	459,433
Jul 23, 2024	57.30	57.59	54.29	56.12	56.12	736,878
Jul 22, 2024	56.93	57.44	55.81	56.80	56.80	259,889
Jul 19, 2024	57.84	58.18	56.36	56.64	56.64	771,238
Jul 18, 2024	58.72	58.90	57.65	57.83	57.83	911,899
Jul 16, 2024	59.53	61.50	58.41	58.88	58.88	769,545
Jul 15, 2024	60.09	60.17	58.63	59.45	59.45	286,401
Jul 12, 2024	60.70	62.45	59.72	60.00	60.00	1,439,449
Jul 11, 2024	58.26	61.50	57.77	60.23	60.23	3,848,762
Jul 10, 2024	57.89	58.14	55.41	57.64	57.64	584,507
Jul 9, 2024	58.19	58.19	57.31	57.77	57.77	455,943
Jul 8, 2024	57.50	58.65	57.29	57.66	57.66	731,562
Jul 5, 2024	57.97	57.97	57.21	57.49	57.49	257,569
Jul 4, 2024	58.00	58.64	57.54	57.88	57.88	390,129
Jul 3, 2024	57.19	57.96	56.91	57.64	57.64	592,922
Jul 2, 2024	58.11	58.25	56.85	57.13	57.13	298,425
Jul 1, 2024	57.12	57.80	56.84	57.63	57.63	329,460
Jun 28, 2024	56.65	57.63	56.47	56.67	56.67	417,549
Jun 27, 2024	57.00	58.05	56.23	56.50	56.50	606,027
Jun 26, 2024	57.51	57.91	57.01	57.18	57.18	432,555
Jun 25, 2024	57.91	58.83	57.51	57.68	57.68	534,046
Jun 24, 2024	58.60	58.60	57.55	57.90	57.90	311,117
Jun 21, 2024	59.99	60.30	58.48	58.61	58.61	986,650
Jun 20, 2024	58.35	60.07	58.30	59.40	59.40	941,172
Jun 19, 2024	59.75	60.10	58.27	58.41	58.41	788,753
Jun 18, 2024	59.75	60.15	59.46	59.55	59.55	600,807
Jun 14, 2024	60.35	60.56	59.32	59.64	59.64	390,599
Jun 13, 2024	60.15	61.25	59.61	59.78	59.78	751,297
Jun 12, 2024	59.97	60.64	59.76	59.94	59.94	806,747
Jun 11, 2024	59.49	60.59	59.12	59.60	59.60	707,407
Jun 10, 2024	60.70	60.80	59.15	59.43	59.43	791,627
Jun 7, 2024	60.00	60.00	58.90	59.25	59.25	667,720
Jun 6, 2024	58.73	60.09	58.47	59.45	59.45	515,577
Jun 5, 2024	56.24	57.96	51.79	57.23	57.23	1,590,494
Jun 4, 2024	62.99	62.99	52.05	55.07	55.07	3,321,124
Jun 3, 2024	63.36	64.29	61.62	62.36	62.36	1,411,437
May 31, 2024	60.29	60.95	58.85	60.20	60.20	524,337
May 30, 2024	60.79	61.13	59.00	59.23	59.23	901,336
May 29, 2024	60.99	61.91	59.75	60.74	60.74	558,934
May 28, 2024	62.90	63.40	60.40	60.64	60.64	1,415,174
May 27, 2024	65.82	66.15	63.42	63.67	63.67	1,117,829
May 24, 2024	65.00	66.30	64.73	64.98	64.98	495,137
May 23, 2024	65.97	66.14	64.47	64.82	64.82	890,637
May 22, 2024	66.63	67.35	64.95	65.46	65.46	726,333
May 21, 2024	65.20	66.55	64.41	66.24	66.24	1,581,152
May 17, 2024	62.30	65.49	62.24	65.15	65.15	828,065
May 16, 2024	63.01	63.49	61.36	62.28	62.28	420,945
May 15, 2024	63.07	63.75	62.21	62.53	62.53	577,531
May 14, 2024	61.51	63.17	61.25	62.55	62.55	899,757
May 13, 2024	60.97	61.50	58.71	61.06	61.06	446,167
May 10, 2024	60.45	61.10	58.22	60.59	60.59	1,035,831
May 9, 2024	62.59	62.90	59.55	60.21	60.21	1,057,381
May 8, 2024	61.25	63.08	61.05	62.56	62.56	716,140
May 7, 2024	64.40	64.46	61.04	61.25	61.25	1,412,978
May 6, 2024	66.85	66.85	63.50	64.11	64.11	834,404
May 3, 2024	65.72	67.08	64.83	66.45	66.45	2,314,486
May 2, 2024	64.61	65.80	63.74	65.61	65.61	1,625,436
Apr 30, 2024	66.51	66.78	64.30	64.55	64.55	1,493,325
Apr 29, 2024	67.14	67.60	65.25	66.00	66.00	1,055,464
Apr 26, 2024	67.30	67.94	65.20	66.33	66.33	1,365,997
Apr 25, 2024	68.33	68.33	66.02	66.78	66.78	1,432,832
Apr 24, 2024	65.82	68.96	64.95	67.92	67.92	4,794,757
Apr 23, 2024	64.54	66.35	63.60	65.26	65.26	2,270,346
Apr 22, 2024	63.77	64.84	63.12	63.73	63.73	1,619,758
Apr 19, 2024	63.11	63.65	61.90	62.56	62.56	1,457,406
Apr 18, 2024	63.43	65.25	62.90	63.64	63.64	2,418,695

KSL.BO Kalyani Steels Limited

766.60

+0.91%

NMDC.BO NMDC Limited

65.90

+0.23%

SAIL.BO Steel Authority of India Limited

113.85

-1.34%

GOODLUCK.NS Goodluck India Limited

770.90

-0.44%

RAMASTEEL.NS Rama Steel Tubes Limited

9.85

+0.92%

NMDC.NS NMDC Limited

65.87

+0.20%

LLOYDSME.NS Lloyds Metals and Energy Limited

1,286.20

+0.16%

JSL.NS Jindal Stainless Limited

561.45

+0.49%

TATASTEEL.NS Tata Steel Limited

137.14

+0.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NMDC Steel Limited (NSLNISP.BO)

Related Tickers