NMDC Steel Limited (NSLNISP.NS)

Compare

34.98

-1.05

(-2.91%)

As of 12:33:53 PM GMT+5:30. Market Open.

Currency in INR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	35.91	35.97	34.67	34.98	34.98	2,886,489
Apr 3, 2025	34.50	36.34	34.50	36.03	36.03	6,033,876
Apr 2, 2025	34.40	35.50	33.68	35.03	35.03	4,917,649
Apr 1, 2025	33.36	34.65	33.36	34.15	34.15	4,534,617
Mar 28, 2025	33.81	34.88	33.30	33.36	33.36	8,200,823
Mar 27, 2025	34.05	34.25	33.55	33.68	33.68	8,574,779
Mar 26, 2025	35.30	35.35	34.00	34.05	34.05	6,475,052
Mar 25, 2025	36.60	36.60	35.00	35.07	35.07	6,332,914
Mar 24, 2025	36.60	36.97	36.10	36.27	36.27	7,053,972
Mar 21, 2025	35.68	36.98	35.61	36.41	36.41	6,847,863
Mar 20, 2025	36.20	36.44	35.33	35.68	35.68	4,940,652
Mar 19, 2025	34.00	36.40	33.99	35.90	35.90	23,532,281
Mar 18, 2025	33.26	33.26	33.26	33.26	33.26	-
Mar 17, 2025	34.29	34.65	33.15	33.26	33.26	6,619,243
Mar 13, 2025	35.06	35.55	34.05	34.24	34.24	4,052,733
Mar 12, 2025	36.25	37.13	34.74	35.03	35.03	6,289,709
Mar 11, 2025	35.56	36.02	34.00	35.76	35.76	3,794,791
Mar 10, 2025	37.27	37.94	35.55	36.23	36.23	3,556,144
Mar 7, 2025	36.87	37.96	36.65	37.26	37.26	5,330,304
Mar 6, 2025	36.39	37.26	36.13	36.60	36.60	4,865,869
Mar 5, 2025	34.00	35.70	34.00	35.58	35.58	4,690,190
Mar 4, 2025	34.00	34.91	33.55	33.92	33.92	4,680,898
Mar 3, 2025	35.61	36.20	33.40	34.42	34.42	5,482,138
Feb 28, 2025	36.35	36.35	35.30	35.40	35.40	3,740,446
Feb 27, 2025	37.50	37.78	36.40	36.42	36.42	2,363,232
Feb 25, 2025	37.21	38.14	37.14	37.50	37.50	2,167,424
Feb 24, 2025	38.16	38.43	37.30	37.70	37.70	3,136,220
Feb 21, 2025	37.30	40.95	37.30	38.92	38.92	17,414,087
Feb 20, 2025	36.11	37.61	35.87	37.29	37.29	4,064,727
Feb 19, 2025	35.35	36.29	35.10	36.11	36.11	3,861,752
Feb 18, 2025	36.40	36.40	34.95	35.36	35.36	3,315,903
Feb 17, 2025	35.35	36.94	35.10	35.88	35.88	5,299,155
Feb 14, 2025	38.05	38.70	36.50	37.14	37.14	2,353,787
Feb 13, 2025	38.25	38.81	37.71	38.02	38.02	2,382,463
Feb 12, 2025	38.88	38.88	37.12	37.98	37.98	3,374,972
Feb 11, 2025	39.81	39.95	38.50	38.88	38.88	2,567,609
Feb 10, 2025	40.30	40.30	39.60	39.85	39.85	1,740,517
Feb 7, 2025	40.10	40.39	39.50	40.23	40.23	2,823,452
Feb 6, 2025	41.15	41.48	40.18	40.70	40.70	4,076,060
Feb 5, 2025	40.50	41.25	40.27	40.52	40.52	2,449,160
Feb 4, 2025	39.76	40.57	39.75	40.01	40.01	1,817,325
Feb 3, 2025	40.00	40.94	39.58	39.75	39.75	3,059,263
Feb 1, 2025	42.30	42.59	40.00	40.47	40.47	3,152,120
Jan 31, 2025	40.45	42.49	40.16	42.14	42.14	3,101,040
Jan 30, 2025	41.15	41.90	40.30	40.67	40.67	3,338,319
Jan 29, 2025	38.16	42.32	38.16	41.37	41.37	27,364,375
Jan 28, 2025	38.24	39.10	36.91	38.15	38.15	3,729,210
Jan 27, 2025	39.63	39.63	37.57	38.25	38.25	3,944,568
Jan 24, 2025	40.50	40.94	39.75	39.84	39.84	1,585,824
Jan 23, 2025	40.11	40.93	40.05	40.50	40.50	2,345,865
Jan 22, 2025	41.40	41.57	39.85	40.51	40.51	2,922,660
Jan 21, 2025	42.34	42.56	41.10	41.29	41.29	1,610,555
Jan 20, 2025	41.50	42.40	41.11	42.15	42.15	1,879,278
Jan 17, 2025	41.60	41.85	40.89	41.61	41.61	2,410,032
Jan 16, 2025	41.49	41.94	41.19	41.59	41.59	1,928,132
Jan 15, 2025	40.51	41.49	40.12	41.00	41.00	2,301,059
Jan 14, 2025	39.00	41.10	39.00	40.84	40.84	4,551,434
Jan 13, 2025	40.49	40.71	38.10	38.47	38.47	4,378,544
Jan 10, 2025	41.89	41.89	39.91	40.71	40.71	3,887,431
Jan 9, 2025	42.20	42.47	41.53	41.71	41.71	2,114,730
Jan 8, 2025	42.80	42.80	42.00	42.15	42.15	1,770,518
Jan 7, 2025	42.13	43.16	41.81	42.81	42.81	2,532,543
Jan 6, 2025	43.59	43.69	41.92	42.13	42.13	3,411,839
Jan 3, 2025	43.70	44.18	43.35	43.44	43.44	2,225,022
Jan 2, 2025	43.75	44.06	43.50	43.63	43.63	1,695,343
Jan 1, 2025	43.14	43.69	43.14	43.59	43.59	1,244,746
Dec 31, 2024	42.60	43.35	42.60	43.15	43.15	1,725,108
Dec 30, 2024	43.60	43.79	42.50	42.93	42.93	2,394,658
Dec 27, 2024	44.69	44.78	43.50	43.71	43.71	2,245,738
Dec 26, 2024	44.21	45.65	44.20	44.64	44.64	3,182,010
Dec 24, 2024	45.10	46.64	44.43	45.89	45.89	4,283,553
Dec 23, 2024	43.98	45.40	43.00	44.90	44.90	5,644,950
Dec 20, 2024	44.00	44.30	43.01	43.14	43.14	2,683,255
Dec 19, 2024	43.79	44.28	43.31	43.91	43.91	2,619,302
Dec 18, 2024	44.76	45.06	43.90	44.08	44.08	3,270,236
Dec 17, 2024	45.50	45.69	44.41	44.56	44.56	2,619,233
Dec 16, 2024	46.29	46.75	45.25	45.44	45.44	2,802,319
Dec 13, 2024	46.84	47.00	45.39	46.04	46.04	4,213,740
Dec 12, 2024	47.79	47.80	46.81	47.10	47.10	1,990,321
Dec 11, 2024	47.65	48.46	47.40	47.79	47.79	3,038,097
Dec 10, 2024	48.20	48.64	47.51	47.75	47.75	3,358,053
Dec 9, 2024	48.65	49.04	47.90	48.16	48.16	3,076,186
Dec 6, 2024	48.00	48.65	47.71	48.35	48.35	2,615,201
Dec 5, 2024	48.49	48.49	47.55	48.04	48.04	2,617,211
Dec 4, 2024	48.51	48.75	48.01	48.24	48.24	4,118,775
Dec 3, 2024	45.80	49.50	45.64	48.25	48.25	29,829,790
Dec 2, 2024	45.75	45.94	45.49	45.77	45.77	1,588,814
Nov 29, 2024	46.25	46.40	45.72	45.98	45.98	1,662,775
Nov 28, 2024	45.35	47.14	45.35	45.97	45.97	2,700,916
Nov 27, 2024	44.96	46.18	44.70	45.95	45.95	3,554,220
Nov 26, 2024	44.40	45.15	44.24	44.87	44.87	2,322,945
Nov 25, 2024	45.33	45.60	44.05	44.26	44.26	3,140,642
Nov 22, 2024	45.00	45.15	44.39	44.65	44.65	1,912,078
Nov 21, 2024	44.04	45.17	43.85	44.79	44.79	6,500,952
Nov 19, 2024	44.27	44.92	43.90	44.02	44.02	1,956,510
Nov 18, 2024	44.01	44.89	43.06	43.97	43.97	3,722,547
Nov 14, 2024	44.40	44.68	43.58	43.86	43.86	2,815,767
Nov 13, 2024	44.01	45.09	43.60	43.92	43.92	5,745,748
Nov 12, 2024	47.10	47.65	46.00	46.15	46.15	2,173,034
Nov 11, 2024	47.84	47.84	46.60	46.95	46.95	2,190,552
Nov 8, 2024	50.00	50.05	47.57	47.91	47.91	3,678,757
Nov 7, 2024	49.90	50.39	49.26	50.08	50.08	4,109,253
Nov 6, 2024	48.20	49.92	47.80	49.63	49.63	4,292,754
Nov 5, 2024	47.03	48.34	46.80	47.92	47.92	3,548,589
Nov 4, 2024	48.17	48.50	46.75	46.97	46.97	1,908,448
Nov 1, 2024	47.87	48.55	46.85	48.23	48.23	965,592
Oct 31, 2024	46.38	47.72	45.81	47.49	47.49	3,017,216
Oct 30, 2024	45.25	46.75	45.01	46.23	46.23	3,256,372
Oct 29, 2024	45.70	45.75	44.64	45.26	45.26	2,756,250
Oct 28, 2024	44.01	45.65	43.18	45.32	45.32	6,225,634
Oct 25, 2024	45.26	45.40	42.95	43.71	43.71	4,886,791
Oct 24, 2024	45.09	45.54	44.70	45.16	45.16	2,856,849
Oct 23, 2024	45.00	45.76	43.52	44.94	44.94	6,860,245
Oct 22, 2024	48.00	48.20	44.60	45.00	45.00	8,321,488
Oct 21, 2024	49.55	49.88	47.55	48.00	48.00	3,122,094
Oct 18, 2024	49.82	49.82	48.87	49.36	49.36	3,167,123
Oct 17, 2024	50.27	50.60	49.65	49.83	49.83	2,480,207
Oct 16, 2024	50.40	50.70	50.10	50.23	50.23	2,042,186
Oct 15, 2024	51.01	51.09	50.40	50.50	50.50	2,212,258
Oct 14, 2024	51.43	51.92	50.77	50.86	50.86	2,045,317
Oct 11, 2024	50.90	51.65	50.75	51.37	51.37	2,720,858
Oct 10, 2024	50.95	51.70	50.69	50.91	50.91	3,300,438
Oct 9, 2024	51.15	51.60	50.61	50.72	50.72	2,596,239
Oct 8, 2024	50.90	51.50	49.92	50.92	50.92	3,996,341
Oct 7, 2024	51.68	52.09	49.75	51.13	51.13	6,263,191
Oct 4, 2024	52.42	52.78	51.18	51.69	51.69	3,726,023
Oct 3, 2024	52.61	53.57	52.45	52.58	52.58	5,059,361
Oct 1, 2024	54.00	54.87	52.92	54.19	54.19	7,366,893
Sep 30, 2024	53.45	55.21	53.26	53.95	53.95	18,771,071
Sep 27, 2024	51.95	53.64	51.89	52.84	52.84	12,100,491
Sep 26, 2024	51.65	51.80	50.91	51.58	51.58	6,955,559
Sep 25, 2024	52.99	53.12	51.01	51.32	51.32	4,805,837
Sep 24, 2024	52.35	53.75	52.09	52.86	52.86	9,247,643
Sep 23, 2024	50.61	52.22	50.61	52.01	52.01	3,358,735
Sep 20, 2024	50.68	51.38	50.45	50.58	50.58	3,107,050
Sep 19, 2024	52.15	52.42	49.90	50.44	50.44	5,472,049
Sep 18, 2024	52.41	52.65	51.80	51.89	51.89	2,660,479
Sep 17, 2024	53.44	53.44	52.25	52.41	52.41	2,745,222
Sep 16, 2024	54.25	54.25	53.00	53.08	53.08	3,025,904
Sep 13, 2024	53.00	54.40	52.80	53.51	53.51	5,283,066
Sep 12, 2024	52.61	53.10	52.18	52.63	52.63	2,751,833
Sep 11, 2024	53.36	53.36	52.10	52.30	52.30	2,010,315
Sep 10, 2024	52.75	53.48	52.67	53.09	53.09	3,172,876
Sep 9, 2024	53.50	53.50	51.91	52.47	52.47	3,971,648
Sep 6, 2024	54.95	55.25	53.35	53.41	53.41	3,485,541
Sep 5, 2024	54.81	55.14	54.37	54.75	54.75	3,146,834
Sep 4, 2024	53.00	55.50	52.91	54.90	54.90	14,897,588
Sep 3, 2024	53.12	53.74	53.06	53.18	53.18	1,897,560
Sep 2, 2024	53.70	53.79	53.11	53.26	53.26	2,145,122
Aug 30, 2024	54.48	54.58	53.23	53.64	53.64	3,785,576
Aug 29, 2024	54.38	54.80	53.90	54.26	54.26	3,143,041
Aug 28, 2024	54.80	55.60	54.01	54.39	54.39	3,577,190
Aug 27, 2024	55.42	55.57	54.69	54.84	54.84	3,366,119
Aug 26, 2024	55.14	56.25	54.34	55.61	55.61	7,044,789
Aug 23, 2024	55.18	55.28	54.59	54.75	54.75	2,543,940
Aug 22, 2024	55.19	55.70	55.10	55.17	55.17	3,644,978
Aug 21, 2024	55.28	55.48	54.89	54.98	54.98	2,388,170
Aug 20, 2024	55.89	55.90	55.00	55.09	55.09	2,646,877
Aug 19, 2024	55.90	55.99	55.00	55.58	55.58	7,192,102
Aug 16, 2024	53.50	54.18	53.30	53.80	53.80	4,173,538
Aug 14, 2024	55.10	55.37	53.20	53.30	53.30	4,502,048
Aug 13, 2024	54.82	55.37	53.65	54.37	54.37	3,846,899
Aug 12, 2024	54.80	55.15	53.55	54.53	54.53	5,133,050
Aug 9, 2024	55.80	56.09	54.52	54.81	54.81	2,888,541
Aug 8, 2024	56.24	56.24	55.00	55.26	55.26	2,507,600
Aug 7, 2024	56.13	56.89	55.57	56.27	56.27	4,812,076
Aug 6, 2024	54.05	56.25	54.05	55.99	55.99	9,261,960
Aug 5, 2024	55.15	55.69	53.75	53.92	53.92	9,514,691
Aug 2, 2024	57.00	57.31	56.22	57.01	57.01	4,313,911
Aug 1, 2024	58.60	59.59	57.45	57.84	57.84	8,826,789
Jul 31, 2024	57.99	58.79	57.77	58.24	58.24	4,368,693
Jul 30, 2024	57.90	58.35	57.61	57.83	57.83	4,487,408
Jul 29, 2024	58.45	59.50	57.70	57.90	57.90	6,216,892
Jul 26, 2024	57.00	58.39	56.70	58.02	58.02	6,526,182
Jul 25, 2024	56.60	57.74	56.00	56.14	56.14	5,182,234
Jul 24, 2024	56.90	57.50	56.28	57.16	57.16	4,075,016
Jul 23, 2024	57.40	57.58	54.34	56.11	56.11	6,703,071
Jul 22, 2024	56.40	57.40	55.84	56.78	56.78	4,517,421
Jul 19, 2024	58.00	58.14	56.45	56.65	56.65	6,036,944
Jul 18, 2024	58.74	58.91	57.73	57.83	57.83	5,219,901
Jul 16, 2024	59.64	61.50	58.41	58.80	58.80	13,008,105
Jul 15, 2024	60.01	60.15	58.62	59.45	59.45	6,116,625
Jul 12, 2024	60.63	62.45	59.80	60.05	60.05	26,403,329
Jul 11, 2024	57.98	61.50	57.74	60.24	60.24	43,685,592
Jul 10, 2024	57.98	58.19	55.41	57.64	57.64	12,440,009
Jul 9, 2024	57.80	58.04	57.31	57.79	57.79	3,841,796
Jul 8, 2024	57.50	58.65	57.33	57.62	57.62	7,145,046
Jul 5, 2024	57.90	57.90	57.17	57.46	57.46	5,749,933
Jul 4, 2024	58.00	58.62	57.55	57.89	57.89	5,835,525
Jul 3, 2024	57.38	58.00	56.87	57.70	57.70	4,621,260
Jul 2, 2024	58.05	58.25	56.80	57.04	57.04	4,529,891
Jul 1, 2024	57.55	57.98	56.84	57.66	57.66	5,194,699
Jun 28, 2024	56.80	57.65	56.37	56.70	56.70	4,391,388
Jun 27, 2024	57.05	58.05	56.21	56.47	56.47	5,424,109
Jun 26, 2024	57.66	57.88	57.04	57.17	57.17	3,977,101
Jun 25, 2024	58.00	58.85	57.50	57.63	57.63	5,511,141
Jun 24, 2024	58.50	58.50	57.51	57.87	57.87	5,235,336
Jun 21, 2024	59.69	60.36	58.50	58.62	58.62	7,325,417
Jun 20, 2024	58.35	60.11	58.25	59.36	59.36	10,476,656
Jun 19, 2024	59.84	60.20	58.10	58.35	58.35	7,188,876
Jun 18, 2024	60.00	60.18	59.42	59.52	59.52	7,618,092
Jun 14, 2024	60.01	60.56	59.30	59.64	59.64	8,330,795
Jun 13, 2024	60.20	61.25	59.60	59.80	59.80	7,719,982
Jun 12, 2024	59.88	60.64	59.75	59.93	59.93	8,269,245
Jun 11, 2024	59.39	60.59	59.13	59.60	59.60	6,883,947
Jun 10, 2024	60.90	60.90	59.12	59.39	59.39	7,171,537
Jun 7, 2024	60.00	60.05	58.90	59.20	59.20	8,305,954
Jun 6, 2024	58.50	60.10	58.40	59.55	59.55	9,663,759
Jun 5, 2024	56.90	57.95	51.90	57.30	57.30	13,159,580
Jun 4, 2024	62.30	62.30	51.95	55.05	55.05	26,912,512
Jun 3, 2024	63.60	64.20	61.60	62.35	62.35	11,067,035
May 31, 2024	59.85	61.00	58.80	60.10	60.10	11,261,079
May 30, 2024	61.05	61.20	59.05	59.25	59.25	9,186,028
May 29, 2024	60.65	62.00	59.70	60.70	60.70	11,377,322
May 28, 2024	62.95	63.50	60.50	60.65	60.65	14,772,684
May 27, 2024	65.90	66.15	63.35	63.65	63.65	10,144,720
May 24, 2024	65.05	66.30	64.70	64.95	64.95	7,522,979
May 23, 2024	65.85	66.20	64.50	64.85	64.85	7,326,102
May 22, 2024	66.50	67.40	64.90	65.40	65.40	12,740,024
May 21, 2024	66.00	66.60	64.40	66.30	66.30	16,356,078
May 17, 2024	62.30	65.50	62.25	65.20	65.20	18,653,273
May 16, 2024	63.10	63.50	61.35	62.30	62.30	8,266,152
May 15, 2024	62.95	63.75	62.20	62.55	62.55	7,705,981
May 14, 2024	61.35	63.20	61.20	62.55	62.55	9,024,920
May 13, 2024	60.90	61.50	58.65	61.05	61.05	9,047,529
May 10, 2024	60.55	61.20	58.25	60.60	60.60	10,299,507
May 9, 2024	62.70	62.95	59.75	60.20	60.20	10,564,144
May 8, 2024	61.30	63.10	61.00	62.55	62.55	8,819,878
May 7, 2024	64.35	64.35	61.00	61.20	61.20	15,260,877
May 6, 2024	66.80	66.85	63.50	64.10	64.10	13,803,490
May 3, 2024	65.85	67.15	64.80	66.50	66.50	19,424,556
May 2, 2024	64.50	65.85	63.75	65.55	65.55	13,313,082
Apr 30, 2024	66.40	66.75	64.15	64.50	64.50	14,909,573
Apr 29, 2024	67.00	67.70	65.05	66.00	66.00	15,499,634
Apr 26, 2024	67.25	67.95	65.25	66.35	66.35	24,314,036
Apr 25, 2024	68.00	68.10	66.05	66.80	66.80	29,534,591
Apr 24, 2024	65.65	68.95	64.85	68.00	68.00	65,787,800
Apr 23, 2024	64.45	66.45	63.60	65.25	65.25	29,466,415
Apr 22, 2024	63.65	64.90	63.15	63.70	63.70	19,655,324
Apr 19, 2024	63.00	63.70	61.90	62.55	62.55	30,283,457
Apr 18, 2024	63.40	65.25	62.80	63.70	63.70	49,052,340
Apr 16, 2024	62.30	65.15	61.55	62.25	62.25	45,936,225
Apr 15, 2024	60.25	64.40	59.90	62.30	62.30	39,379,152
Apr 12, 2024	65.80	67.90	63.45	63.90	63.90	43,477,552
Apr 10, 2024	61.00	66.45	60.90	65.85	65.85	71,713,339
Apr 9, 2024	61.60	62.15	60.25	60.75	60.75	10,450,932
Apr 8, 2024	62.15	63.30	60.90	61.35	61.35	8,554,024
Apr 5, 2024	61.80	62.90	61.00	61.85	61.85	7,972,157
Apr 4, 2024	62.35	62.90	60.90	61.80	61.80	8,355,454

NMDC.NS NMDC Limited

66.05

-6.22%

JSL.NS Jindal Stainless Limited

564.10

-5.13%

USHAMART.NS Usha Martin Limited

316.85

-4.06%

SARDAEN.NS Sarda Energy & Minerals Limited

494.45

-6.51%

KIOCL.NS KIOCL Limited

232.51

-6.06%

NMDC.BO NMDC Limited

65.99

-6.40%

JINDALSAW.NS Jindal Saw Limited

261.00

-5.55%

SALASAR.NS Salasar Techno Engineering Limited

9.30

-2.82%

SAIL.NS Steel Authority of India Limited

113.37

-4.36%

SALASAR.BO Salasar Techno Engineering Limited

9.29

-2.93%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

NMDC Steel Limited (NSLNISP.NS)

Related Tickers