NMDC Limited NMDC

NSE · India · Non-Energy Minerals

INR 74.64-1.90 (-2.48%)

Market closed· Oct 1, 2026, 9:45 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 76.54	-0.60%	INR 77.00	INR 77.79	INR 76.54	15.82M
2026-09-29	INR 77.00	-0.56%	INR 77.40	INR 77.86	INR 76.02	19.01M
2026-09-28	INR 77.43	-3.09%	INR 80.70	INR 80.90	INR 77.43	24.08M
2026-09-25	INR 79.90	-1.14%	INR 80.76	INR 81.12	INR 79.57	11.08M
2026-09-24	INR 80.82	-1.44%	INR 81.10	INR 82.09	INR 80.80	5.17M
2026-09-23	INR 82.00	+2.24%	INR 80.07	INR 82.32	INR 80.07	11.70M
2026-09-22	INR 80.20	+0.50%	INR 80.09	INR 80.31	INR 79.34	8.89M
2026-09-21	INR 79.80	+0.82%	INR 80.09	INR 80.85	INR 79.80	8.51M
2026-09-18	INR 79.15	-2.04%	INR 81.38	INR 81.70	INR 79.15	18.92M
2026-09-17	INR 80.80	+0.60%	INR 80.41	INR 81.35	INR 80.40	4.39M
2026-09-16	INR 80.32	-0.22%	INR 80.80	INR 81.09	INR 79.45	9.50M
2026-09-15	INR 80.50	-2.31%	INR 82.80	INR 82.89	INR 80.50	10.46M
2026-09-14	INR 82.40	0.00%	INR 82.40	INR 82.40	INR 82.40	0
2026-09-11	INR 82.40	-2.60%	INR 83.79	INR 83.79	INR 82.25	9.23M
2026-09-10	INR 84.60	-1.40%	INR 86.00	INR 86.12	INR 84.17	9.88M
2026-09-09	INR 85.80	+1.29%	INR 84.70	INR 85.89	INR 84.53	14.15M
2026-09-08	INR 84.71	+1.03%	INR 84.06	INR 84.78	INR 83.74	12.13M
2026-09-07	INR 83.85	-1.00%	INR 85.29	INR 85.63	INR 83.54	15.86M
2026-09-04	INR 84.70	+0.61%	INR 84.52	INR 85.18	INR 84.26	13.22M
2026-09-03	INR 84.19	-1.82%	INR 85.76	INR 86.87	INR 84.19	13.17M
2026-09-02	INR 85.75	+0.07%	INR 84.90	INR 85.75	INR 84.25	16.73M
2026-09-01	INR 85.69	-2.85%	INR 86.81	INR 87.40	INR 85.10	11.31M
2026-08-31	INR 88.20	+1.66%	INR 86.30	INR 88.20	INR 85.10	16.91M
2026-08-28	INR 86.76	+1.21%	INR 86.03	INR 87.59	INR 86.00	14.22M
2026-08-27	INR 85.72	-2.82%	INR 88.50	INR 89.10	INR 85.72	16.19M
2026-08-26	INR 88.21	+2.64%	INR 86.00	INR 88.90	INR 85.74	26.18M
2026-08-25	INR 85.94	+0.05%	INR 85.90	INR 86.28	INR 85.29	16.49M
2026-08-24	INR 85.90	+1.52%	INR 84.65	INR 86.55	INR 84.51	28.67M
2026-08-21	INR 84.61	+0.79%	INR 84.19	INR 85.43	INR 83.49	18.88M
2026-08-20	INR 83.95	+0.72%	INR 83.88	INR 85.15	INR 83.50	16.53M
2026-08-19	INR 83.35	-1.00%	INR 84.01	INR 84.06	INR 82.86	20.29M
2026-08-18	INR 84.19	-1.53%	INR 85.03	INR 85.41	INR 83.10	18.39M
2026-08-17	INR 85.50	+1.30%	INR 83.10	INR 85.50	INR 81.05	40.75M
2026-08-14	INR 84.40	-0.71%	INR 85.33	INR 85.35	INR 83.14	18.59M
2026-08-13	INR 85.00	-1.05%	INR 85.89	INR 85.89	INR 84.59	10.99M
2026-08-12	INR 85.90	+0.53%	INR 85.87	INR 86.07	INR 84.89	18.27M
2026-08-11	INR 85.45	-0.04%	INR 85.50	INR 86.44	INR 84.81	14.10M
2026-08-10	INR 85.48	+0.66%	INR 84.96	INR 86.99	INR 84.71	21.30M
2026-08-07	INR 84.92	-1.48%	INR 85.90	INR 86.00	INR 84.90	9.35M
2026-08-06	INR 86.20	+0.47%	INR 86.32	INR 87.19	INR 85.66	26.10M
2026-08-05	INR 85.80	+1.90%	INR 85.00	INR 85.80	INR 84.42	20.53M
2026-08-04	INR 84.20	+0.48%	INR 84.20	INR 84.70	INR 83.23	19.52M
2026-08-03	INR 83.80	-1.46%	INR 85.60	INR 85.84	INR 83.05	18.49M
2026-07-31	INR 85.04	+0.04%	INR 85.50	INR 85.60	INR 84.69	12.79M
2026-07-30	INR 85.01	-0.98%	INR 85.85	INR 86.09	INR 84.71	12.76M
2026-07-29	INR 85.85	+2.30%	INR 83.75	INR 86.45	INR 83.75	24.49M
2026-07-28	INR 83.92	+0.48%	INR 83.54	INR 84.33	INR 83.01	16.21M
2026-07-27	INR 83.52	-0.05%	INR 84.00	INR 84.41	INR 83.31	11.29M
2026-07-24	INR 83.56	+1.11%	INR 82.35	INR 83.69	INR 81.77	16.13M
2026-07-23	INR 82.64	-0.84%	INR 83.35	INR 83.83	INR 82.24	10.67M
2026-07-22	INR 83.34	-0.70%	INR 84.44	INR 84.75	INR 83.13	12.89M
2026-07-21	INR 83.93	+0.10%	INR 83.85	INR 84.44	INR 83.03	14.25M
2026-07-20	INR 83.85	+0.76%	INR 83.75	INR 84.90	INR 83.27	22.35M
2026-07-17	INR 83.22	-1.02%	INR 84.15	INR 84.49	INR 82.71	22.68M
2026-07-16	INR 84.08	-0.95%	INR 85.00	INR 85.19	INR 83.75	14.61M
2026-07-15	INR 84.89	-0.12%	INR 84.99	INR 85.62	INR 84.62	11.98M
2026-07-14	INR 84.99	+1.02%	INR 84.00	INR 85.95	INR 83.82	24.65M
2026-07-13	INR 84.13	-0.93%	INR 84.01	INR 84.30	INR 83.31	23.09M
2026-07-10	INR 84.92	+0.59%	INR 85.00	INR 86.05	INR 84.61	14.10M
2026-07-09	INR 84.42	+0.81%	INR 84.00	INR 84.79	INR 83.00	11.21M
2026-07-08	INR 83.74	-0.72%	INR 83.50	INR 85.00	INR 83.19	11.97M
2026-07-07	INR 84.35	-0.85%	INR 84.91	INR 84.91	INR 83.88	15.69M
2026-07-06	INR 85.07	-0.39%	INR 85.73	INR 85.73	INR 84.35	17.75M
2026-07-03	INR 85.40	-0.20%	INR 86.52	INR 86.93	INR 85.30	13.89M
2026-07-02	INR 85.57	+1.51%	INR 85.29	INR 86.55	INR 85.02	14.11M
2026-07-01	INR 84.30	-1.01%	INR 85.16	INR 85.62	INR 83.51	25.55M
2026-06-30	INR 85.16	-0.34%	INR 85.45	INR 86.09	INR 83.92	41.48M
2026-06-29	INR 85.45	+0.60%	INR 85.00	INR 85.69	INR 84.31	43.13M
2026-06-26	INR 84.94	0.00%	INR 84.94	INR 84.94	INR 84.94	0
2026-06-25	INR 84.94	-0.89%	INR 85.90	INR 86.25	INR 84.48	22.75M
2026-06-24	INR 85.70	+0.52%	INR 85.26	INR 86.76	INR 84.00	36.64M
2026-06-23	INR 85.26	-3.32%	INR 88.00	INR 88.17	INR 84.07	49.91M
2026-06-22	INR 88.19	-0.26%	INR 88.85	INR 89.10	INR 87.76	17.36M
2026-06-19	INR 88.42	-0.12%	INR 88.50	INR 89.25	INR 88.08	20.69M
2026-06-18	INR 88.53	+0.60%	INR 88.09	INR 89.17	INR 87.92	14.12M
2026-06-17	INR 88.00	-0.10%	INR 88.15	INR 88.75	INR 87.46	15.44M
2026-06-16	INR 88.09	-0.43%	INR 88.47	INR 88.85	INR 87.09	23.07M
2026-06-15	INR 88.47	-2.71%	INR 91.96	INR 91.97	INR 88.20	28.94M
2026-06-12	INR 90.93	+2.78%	INR 90.00	INR 91.30	INR 89.62	17.62M
2026-06-11	INR 88.47	+0.02%	INR 87.86	INR 88.99	INR 87.45	20.24M
2026-06-10	INR 88.45	-1.77%	INR 90.00	INR 90.25	INR 87.91	29.63M
2026-06-09	INR 90.04	+0.50%	INR 90.18	INR 90.77	INR 89.20	32.88M
2026-06-08	INR 89.59	-3.56%	INR 91.15	INR 92.01	INR 89.01	25.42M
2026-06-05	INR 92.90	-1.90%	INR 94.99	INR 95.01	INR 91.61	40.68M
2026-06-04	INR 94.70	-1.40%	INR 95.81	INR 97.35	INR 94.34	30.79M
2026-06-03	INR 96.04	+0.77%	INR 96.10	INR 97.49	INR 95.07	48.44M
2026-06-02	INR 95.31	+3.18%	INR 92.79	INR 97.24	INR 92.30	102.14M
2026-06-01	INR 92.37	+4.98%	INR 89.10	INR 93.70	INR 87.50	73.82M
2026-05-29	INR 87.99	-4.65%	INR 93.00	INR 93.05	INR 87.39	50.74M
2026-05-28	INR 92.28	0.00%	INR 92.28	INR 92.28	INR 92.28	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 76.54	-0.60%	INR 77.00	INR 77.79	INR 76.54	15.82M
2026-09-29	INR 77.00	-0.56%	INR 77.40	INR 77.86	INR 76.02	19.01M
2026-09-28	INR 77.43	-3.09%	INR 80.70	INR 80.90	INR 77.43	24.08M
2026-09-25	INR 79.90	-1.14%	INR 80.76	INR 81.12	INR 79.57	11.08M
2026-09-24	INR 80.82	-1.44%	INR 81.10	INR 82.09	INR 80.80	5.17M
2026-09-23	INR 82.00	+2.24%	INR 80.07	INR 82.32	INR 80.07	11.70M
2026-09-22	INR 80.20	+0.50%	INR 80.09	INR 80.31	INR 79.34	8.89M
2026-09-21	INR 79.80	+0.82%	INR 80.09	INR 80.85	INR 79.80	8.51M
2026-09-18	INR 79.15	-2.04%	INR 81.38	INR 81.70	INR 79.15	18.92M
2026-09-17	INR 80.80	+0.60%	INR 80.41	INR 81.35	INR 80.40	4.39M
2026-09-16	INR 80.32	-0.22%	INR 80.80	INR 81.09	INR 79.45	9.50M
2026-09-15	INR 80.50	-2.31%	INR 82.80	INR 82.89	INR 80.50	10.46M
2026-09-14	INR 82.40	0.00%	INR 82.40	INR 82.40	INR 82.40	0
2026-09-11	INR 82.40	-2.60%	INR 83.79	INR 83.79	INR 82.25	9.23M
2026-09-10	INR 84.60	-1.40%	INR 86.00	INR 86.12	INR 84.17	9.88M
2026-09-09	INR 85.80	+1.29%	INR 84.70	INR 85.89	INR 84.53	14.15M
2026-09-08	INR 84.71	+1.03%	INR 84.06	INR 84.78	INR 83.74	12.13M
2026-09-07	INR 83.85	-1.00%	INR 85.29	INR 85.63	INR 83.54	15.86M
2026-09-04	INR 84.70	+0.61%	INR 84.52	INR 85.18	INR 84.26	13.22M
2026-09-03	INR 84.19	-1.82%	INR 85.76	INR 86.87	INR 84.19	13.17M
2026-09-02	INR 85.75	+0.07%	INR 84.90	INR 85.75	INR 84.25	16.73M
2026-09-01	INR 85.69	-2.85%	INR 86.81	INR 87.40	INR 85.10	11.31M
2026-08-31	INR 88.20	+1.66%	INR 86.30	INR 88.20	INR 85.10	16.91M
2026-08-28	INR 86.76	+1.21%	INR 86.03	INR 87.59	INR 86.00	14.22M
2026-08-27	INR 85.72	-2.82%	INR 88.50	INR 89.10	INR 85.72	16.19M
2026-08-26	INR 88.21	+2.64%	INR 86.00	INR 88.90	INR 85.74	26.18M
2026-08-25	INR 85.94	+0.05%	INR 85.90	INR 86.28	INR 85.29	16.49M
2026-08-24	INR 85.90	+1.52%	INR 84.65	INR 86.55	INR 84.51	28.67M
2026-08-21	INR 84.61	+0.79%	INR 84.19	INR 85.43	INR 83.49	18.88M
2026-08-20	INR 83.95	+0.72%	INR 83.88	INR 85.15	INR 83.50	16.53M
2026-08-19	INR 83.35	-1.00%	INR 84.01	INR 84.06	INR 82.86	20.29M
2026-08-18	INR 84.19	-1.53%	INR 85.03	INR 85.41	INR 83.10	18.39M
2026-08-17	INR 85.50	+1.30%	INR 83.10	INR 85.50	INR 81.05	40.75M
2026-08-14	INR 84.40	-0.71%	INR 85.33	INR 85.35	INR 83.14	18.59M
2026-08-13	INR 85.00	-1.05%	INR 85.89	INR 85.89	INR 84.59	10.99M
2026-08-12	INR 85.90	+0.53%	INR 85.87	INR 86.07	INR 84.89	18.27M
2026-08-11	INR 85.45	-0.04%	INR 85.50	INR 86.44	INR 84.81	14.10M
2026-08-10	INR 85.48	+0.66%	INR 84.96	INR 86.99	INR 84.71	21.30M
2026-08-07	INR 84.92	-1.48%	INR 85.90	INR 86.00	INR 84.90	9.35M
2026-08-06	INR 86.20	+0.47%	INR 86.32	INR 87.19	INR 85.66	26.10M
2026-08-05	INR 85.80	+1.90%	INR 85.00	INR 85.80	INR 84.42	20.53M
2026-08-04	INR 84.20	+0.48%	INR 84.20	INR 84.70	INR 83.23	19.52M
2026-08-03	INR 83.80	-1.46%	INR 85.60	INR 85.84	INR 83.05	18.49M
2026-07-31	INR 85.04	+0.04%	INR 85.50	INR 85.60	INR 84.69	12.79M
2026-07-30	INR 85.01	-0.98%	INR 85.85	INR 86.09	INR 84.71	12.76M
2026-07-29	INR 85.85	+2.30%	INR 83.75	INR 86.45	INR 83.75	24.49M
2026-07-28	INR 83.92	+0.48%	INR 83.54	INR 84.33	INR 83.01	16.21M
2026-07-27	INR 83.52	-0.05%	INR 84.00	INR 84.41	INR 83.31	11.29M
2026-07-24	INR 83.56	+1.11%	INR 82.35	INR 83.69	INR 81.77	16.13M
2026-07-23	INR 82.64	-0.84%	INR 83.35	INR 83.83	INR 82.24	10.67M
2026-07-22	INR 83.34	-0.70%	INR 84.44	INR 84.75	INR 83.13	12.89M
2026-07-21	INR 83.93	+0.10%	INR 83.85	INR 84.44	INR 83.03	14.25M
2026-07-20	INR 83.85	+0.76%	INR 83.75	INR 84.90	INR 83.27	22.35M
2026-07-17	INR 83.22	-1.02%	INR 84.15	INR 84.49	INR 82.71	22.68M
2026-07-16	INR 84.08	-0.95%	INR 85.00	INR 85.19	INR 83.75	14.61M
2026-07-15	INR 84.89	-0.12%	INR 84.99	INR 85.62	INR 84.62	11.98M
2026-07-14	INR 84.99	+1.02%	INR 84.00	INR 85.95	INR 83.82	24.65M
2026-07-13	INR 84.13	-0.93%	INR 84.01	INR 84.30	INR 83.31	23.09M
2026-07-10	INR 84.92	+0.59%	INR 85.00	INR 86.05	INR 84.61	14.10M
2026-07-09	INR 84.42	+0.81%	INR 84.00	INR 84.79	INR 83.00	11.21M
2026-07-08	INR 83.74	-0.72%	INR 83.50	INR 85.00	INR 83.19	11.97M
2026-07-07	INR 84.35	-0.85%	INR 84.91	INR 84.91	INR 83.88	15.69M
2026-07-06	INR 85.07	-0.39%	INR 85.73	INR 85.73	INR 84.35	17.75M
2026-07-03	INR 85.40	-0.20%	INR 86.52	INR 86.93	INR 85.30	13.89M
2026-07-02	INR 85.57	+1.51%	INR 85.29	INR 86.55	INR 85.02	14.11M
2026-07-01	INR 84.30	-1.01%	INR 85.16	INR 85.62	INR 83.51	25.55M
2026-06-30	INR 85.16	-0.34%	INR 85.45	INR 86.09	INR 83.92	41.48M
2026-06-29	INR 85.45	+0.60%	INR 85.00	INR 85.69	INR 84.31	43.13M
2026-06-26	INR 84.94	0.00%	INR 84.94	INR 84.94	INR 84.94	0
2026-06-25	INR 84.94	-0.89%	INR 85.90	INR 86.25	INR 84.48	22.75M
2026-06-24	INR 85.70	+0.52%	INR 85.26	INR 86.76	INR 84.00	36.64M
2026-06-23	INR 85.26	-3.32%	INR 88.00	INR 88.17	INR 84.07	49.91M
2026-06-22	INR 88.19	-0.26%	INR 88.85	INR 89.10	INR 87.76	17.36M
2026-06-19	INR 88.42	-0.12%	INR 88.50	INR 89.25	INR 88.08	20.69M
2026-06-18	INR 88.53	+0.60%	INR 88.09	INR 89.17	INR 87.92	14.12M
2026-06-17	INR 88.00	-0.10%	INR 88.15	INR 88.75	INR 87.46	15.44M
2026-06-16	INR 88.09	-0.43%	INR 88.47	INR 88.85	INR 87.09	23.07M
2026-06-15	INR 88.47	-2.71%	INR 91.96	INR 91.97	INR 88.20	28.94M
2026-06-12	INR 90.93	+2.78%	INR 90.00	INR 91.30	INR 89.62	17.62M
2026-06-11	INR 88.47	+0.02%	INR 87.86	INR 88.99	INR 87.45	20.24M
2026-06-10	INR 88.45	-1.77%	INR 90.00	INR 90.25	INR 87.91	29.63M
2026-06-09	INR 90.04	+0.50%	INR 90.18	INR 90.77	INR 89.20	32.88M
2026-06-08	INR 89.59	-3.56%	INR 91.15	INR 92.01	INR 89.01	25.42M
2026-06-05	INR 92.90	-1.90%	INR 94.99	INR 95.01	INR 91.61	40.68M
2026-06-04	INR 94.70	-1.40%	INR 95.81	INR 97.35	INR 94.34	30.79M
2026-06-03	INR 96.04	+0.77%	INR 96.10	INR 97.49	INR 95.07	48.44M
2026-06-02	INR 95.31	+3.18%	INR 92.79	INR 97.24	INR 92.30	102.14M
2026-06-01	INR 92.37	+4.98%	INR 89.10	INR 93.70	INR 87.50	73.82M
2026-05-29	INR 87.99	-4.65%	INR 93.00	INR 93.05	INR 87.39	50.74M
2026-05-28	INR 92.28	0.00%	INR 92.28	INR 92.28	INR 92.28	0