NSE - Free Realtime Quote
INR
NMDC Limited (NMDC.NS)
68.57
+1.23
(+1.83%)
As of 12:24:49 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
67.50
68.69
67.50
68.55
68.55
6,567,782
Oct 30, 2026
67.55
67.88
66.76
67.34
67.34
13,887,234
Oct 29, 2026
67.65
67.86
66.88
67.54
67.54
9,988,220
Oct 28, 2026
67.99
68.06
66.91
67.50
67.50
12,975,483
Oct 27, 2026
66.84
69.00
66.53
69.00
69.00
18,081,275
Oct 26, 2026
66.35
66.64
65.61
66.49
66.49
13,619,861
Oct 23, 2026
68.60
68.72
65.15
66.35
66.35
22,385,585
Oct 22, 2026
69.46
69.46
67.80
68.88
68.88
10,213,019
Oct 21, 2026
70.68
71.11
68.95
69.60
69.60
17,414,848
Oct 19, 2026
71.95
72.10
70.30
70.50
70.50
9,863,444
Oct 16, 2026
71.18
71.92
70.89
71.69
71.69
15,303,261
Oct 15, 2026
71.11
71.29
70.50
70.82
70.82
20,782,467
Oct 14, 2026
71.28
71.87
71.03
71.08
71.08
12,410,170
Oct 13, 2026
70.71
71.60
70.29
71.34
71.34
11,906,833
Oct 12, 2026
71.99
72.24
70.34
70.34
70.34
15,649,136
Oct 9, 2026
71.02
72.33
70.75
71.80
71.80
16,569,636
Oct 8, 2026
72.75
72.75
70.10
70.69
70.69
26,538,950
Oct 7, 2026
73.80
73.80
72.44
72.80
72.80
15,148,455
Oct 6, 2026
74.41
74.49
73.74
74.38
74.38
10,800,931
Oct 5, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
75.00
75.51
73.06
73.74
73.74
11,989,948
Oct 1, 2026
76.45
76.97
73.71
74.64
73.64
17,077,400
Sep 30, 2026
77.00
77.79
76.54
76.54
75.51
15,817,494
Sep 29, 2026
77.40
77.86
76.02
77.00
75.97
19,014,554
Sep 28, 2026
80.70
80.90
77.43
77.43
76.39
24,084,137
Sep 25, 2026
80.76
81.12
79.57
79.90
78.83
11,080,041
Sep 24, 2026
81.10
82.09
80.80
80.82
79.74
5,166,455
Sep 23, 2026
80.07
82.32
80.07
82.00
80.90
11,699,092
Sep 22, 2026
80.09
80.31
79.34
80.20
79.13
8,885,406
Sep 21, 2026
80.09
80.85
79.80
79.80
78.73
8,513,163
Sep 18, 2026
81.38
81.70
79.15
79.15
78.09
18,919,633
Sep 17, 2026
80.41
81.35
80.40
80.80
79.72
4,385,275
Sep 16, 2026
80.80
81.09
79.45
80.32
79.24
9,502,607
Sep 15, 2026
82.80
82.89
80.50
80.50
79.42
10,462,679
Sep 11, 2026
83.79
83.79
82.25
82.40
81.30
9,234,255
Sep 10, 2026
86.00
86.12
84.17
84.60
83.47
9,878,920
Sep 9, 2026
84.70
85.89
84.53
85.80
84.65
14,151,248
Sep 8, 2026
84.06
84.78
83.74
84.71
83.58
12,129,471
Sep 7, 2026
85.29
85.63
83.54
83.85
82.73
15,859,358
Sep 4, 2026
84.52
85.18
84.26
84.70
83.57
13,224,234
Sep 3, 2026
85.76
86.87
84.19
84.19
83.06
13,174,732
Sep 2, 2026
84.90
85.75
84.25
85.75
84.60
16,726,795
Sep 1, 2026
86.81
87.40
85.10
85.69
84.54
11,311,468
Aug 31, 2026
86.30
88.20
85.10
88.20
87.02
16,906,053
Aug 28, 2026
86.03
87.59
86.00
86.76
85.60
14,224,538
Aug 27, 2026
88.50
89.10
85.72
85.72
84.57
16,189,617
Aug 26, 2026
86.00
88.90
85.74
88.21
87.03
26,181,347
Aug 25, 2026
85.90
86.28
85.29
85.94
84.79
16,488,458
Aug 24, 2026
84.65
86.55
84.51
85.90
84.75
28,670,014
Aug 21, 2026
84.19
85.43
83.49
84.61
83.48
18,876,961
Aug 20, 2026
83.88
85.15
83.50
83.95
82.83
16,534,911
Aug 19, 2026
84.01
84.06
82.86
83.35
82.23
20,291,366
Aug 18, 2026
85.03
85.41
83.10
84.19
83.06
18,390,025
Aug 17, 2026
83.10
85.50
81.05
85.50
84.35
40,748,162
Aug 14, 2026
85.33
85.35
83.14
84.40
83.27
18,589,633
Aug 13, 2026
85.89
85.89
84.59
85.00
83.86
10,993,967
Aug 12, 2026
85.87
86.07
84.89
85.90
84.75
18,266,091
Aug 11, 2026
85.50
86.44
84.81
85.45
84.31
14,097,831
Aug 10, 2026
84.96
86.99
84.71
85.48
84.33
21,296,974
Aug 7, 2026
85.90
86.00
84.90
84.92
83.78
9,354,641
Aug 6, 2026
86.32
87.19
85.66
86.20
85.05
26,097,300
Aug 5, 2026
85.00
85.80
84.42
85.80
84.65
20,532,109
Aug 4, 2026
84.20
84.70
83.23
84.20
83.07
19,524,046
Aug 3, 2026
85.60
85.84
83.05
83.80
82.68
18,494,856
Jul 31, 2026
85.50
85.60
84.69
85.04
83.90
12,787,764
Jul 30, 2026
85.85
86.09
84.71
85.01
83.87
12,760,135
Jul 29, 2026
83.75
86.45
83.75
85.85
84.70
24,493,891
Jul 28, 2026
83.54
84.33
83.01
83.92
82.80
16,206,608
Jul 27, 2026
84.00
84.41
83.31
83.52
82.40
11,291,198
Jul 24, 2026
82.35
83.69
81.77
83.56
82.44
16,131,661
Jul 23, 2026
83.35
83.83
82.24
82.64
81.53
10,665,371
Jul 22, 2026
84.44
84.75
83.13
83.34
82.22
12,894,573
Jul 21, 2026
83.85
84.44
83.03
83.93
82.81
14,251,390
Jul 20, 2026
83.75
84.90
83.27
83.85
82.73
22,347,504
Jul 17, 2026
84.15
84.49
82.71
83.22
82.11
22,681,426
Jul 16, 2026
85.00
85.19
83.75
84.08
82.95
14,607,540
Jul 15, 2026
84.99
85.62
84.62
84.89
83.75
11,975,753
Jul 14, 2026
84.00
85.95
83.82
84.99
83.85
24,646,208
Jul 13, 2026
84.01
84.30
83.31
84.13
83.00
23,088,111
Jul 10, 2026
85.00
86.05
84.61
84.92
83.78
14,104,343
Jul 9, 2026
84.00
84.79
83.00
84.42
83.29
11,211,470
Jul 8, 2026
83.50
85.00
83.19
83.74
82.62
11,968,786
Jul 7, 2026
84.91
84.91
83.88
84.35
83.22
15,687,966
Jul 6, 2026
85.73
85.73
84.35
85.07
83.93
17,753,459
Jul 3, 2026
86.52
86.93
85.30
85.40
84.26
13,887,336
Jul 2, 2026
85.29
86.55
85.02
85.57
84.42
14,105,748
Jul 1, 2026
85.16
85.62
83.51
84.30
83.17
25,551,074
Jun 30, 2026
85.45
86.09
83.92
85.16
84.02
41,478,341
Jun 29, 2026
85.00
85.69
84.31
85.45
84.31
43,129,313
Jun 25, 2026
85.90
86.25
84.48
84.94
83.80
22,750,846
Jun 24, 2026
85.26
86.76
84.00
85.70
84.55
36,638,678
Jun 23, 2026
88.00
88.17
84.07
85.26
84.12
49,914,855
Jun 22, 2026
88.85
89.10
87.76
88.19
87.01
17,362,832
Jun 19, 2026
88.50
89.25
88.08
88.42
87.24
20,685,578
Jun 18, 2026
88.09
89.17
87.92
88.53
87.34
14,118,728
Jun 17, 2026
88.15
88.75
87.46
88.00
86.82
15,439,175
Jun 16, 2026
88.47
88.85
87.09
88.09
86.91
23,070,064
Jun 15, 2026
91.96
91.97
88.20
88.47
87.28
28,942,335
Jun 12, 2026
90.00
91.30
89.62
90.93
89.71
17,620,294
Jun 11, 2026
87.86
88.99
87.45
88.47
87.28
20,240,371
Jun 10, 2026
90.00
90.25
87.91
88.45
87.26
29,633,090
Jun 9, 2026
90.18
90.77
89.20
90.04
88.83
32,876,138
Jun 8, 2026
91.15
92.01
89.01
89.59
88.39
25,424,714
Jun 5, 2026
94.99
95.01
91.61
92.90
91.66
40,684,291
Jun 4, 2026
95.81
97.35
94.34
94.70
93.43
30,790,125
Jun 3, 2026
96.10
97.49
95.07
96.04
94.75
48,441,070
Jun 2, 2026
92.79
97.24
92.30
95.31
94.03
102,137,637
Jun 1, 2026
89.10
93.70
87.50
92.37
91.13
73,822,842
May 29, 2026
93.00
93.05
87.39
87.99
86.81
50,736,815
May 27, 2026
91.25
92.78
91.13
92.28
91.04
24,144,878
May 26, 2026
90.50
91.06
89.58
90.67
89.46
17,202,008
May 25, 2026
88.51
90.43
88.51
90.19
88.98
15,033,928
May 22, 2026
88.49
88.49
87.29
87.85
86.67
15,440,319
May 21, 2026
89.20
89.65
87.90
88.16
86.98
11,605,971
May 20, 2026
88.50
89.24
86.69
88.48
87.29
18,893,927
May 19, 2026
90.29
90.55
88.76
89.02
87.83
14,073,570
May 18, 2026
90.87
90.87
88.28
90.14
88.93
14,568,803
May 15, 2026
93.62
94.25
91.14
91.41
90.19
23,322,409
May 14, 2026
92.00
93.78
91.63
93.21
91.96
39,823,561
May 13, 2026
86.50
91.80
86.42
91.11
89.89
42,008,503
May 12, 2026
86.62
88.47
86.38
86.62
85.46
14,380,728
May 11, 2026
88.01
88.30
86.59
86.79
85.63
13,097,856
May 8, 2026
90.05
90.50
88.67
88.80
87.61
12,944,581
May 7, 2026
89.70
90.89
89.14
90.14
88.93
19,540,926
May 6, 2026
90.00
90.85
88.50
89.18
87.99
14,607,779
May 5, 2026
89.00
89.64
87.96
88.83
87.64
12,339,321
May 4, 2026
91.00
91.71
88.30
89.09
87.90
19,723,503
Apr 30, 2026
92.04
92.07
89.75
90.37
89.16
23,931,554
Apr 29, 2026
91.50
92.77
89.93
91.73
90.50
27,064,617
Apr 28, 2026
90.84
91.86
90.55
90.90
89.68
29,317,759
Apr 27, 2026
90.25
91.20
89.81
90.42
89.21
37,668,047
Apr 24, 2026
87.50
89.99
86.70
89.29
88.09
34,794,839
Apr 23, 2026
88.41
88.54
86.63
87.31
86.14
25,119,407
Apr 22, 2026
88.43
89.95
88.05
88.59
87.40
18,410,428
Apr 21, 2026
89.83
89.94
87.42
88.47
87.28
24,339,172
Apr 20, 2026
89.90
90.17
88.13
88.90
87.71
30,415,217
Apr 17, 2026
87.50
90.15
87.26
89.78
88.58
41,324,296
Apr 16, 2026
87.60
88.66
85.85
87.16
85.99
40,443,893
Apr 15, 2026
87.00
87.97
86.63
87.17
86.00
21,574,292
Apr 13, 2026
83.75
86.40
83.12
85.81
84.66
29,197,819
Apr 10, 2026
85.00
86.30
83.91
85.07
83.93
23,342,535
Apr 9, 2026
83.00
85.00
82.51
84.44
83.31
25,196,614
Apr 8, 2026
83.25
84.30
82.60
82.91
81.80
23,422,589
Apr 7, 2026
80.98
81.91
80.62
81.74
80.64
13,939,494
Apr 6, 2026
78.68
82.29
78.02
81.40
80.31
52,439,160
Apr 2, 2026
78.00
78.50
75.61
78.08
77.03
27,259,464
Apr 1, 2026
78.56
79.48
77.74
78.17
77.12
27,161,656
Mar 30, 2026
76.50
78.42
76.09
76.27
75.25
20,168,817
Mar 27, 2026
77.59
78.29
76.55
77.20
76.17
25,794,674
Mar 25, 2026
77.32
78.74
77.25
77.85
76.81
21,760,094
Mar 24, 2026
77.45
77.45
74.92
76.77
75.74
22,852,797
Mar 23, 2026
78.75
78.76
74.55
75.09
74.08
35,184,834
Mar 20, 2026
78.01
81.32
78.01
79.78
78.71
39,390,638
Mar 19, 2026
78.20
78.90
77.50
77.94
76.90
22,414,516
Mar 18, 2026
79.22
79.98
78.26
79.49
78.43
15,877,573
Mar 17, 2026
78.20
79.50
76.91
79.22
78.16
22,084,741
Mar 16, 2026
78.59
78.96
76.61
77.56
76.52
17,446,342
Mar 13, 2026
80.40
81.25
78.25
78.59
77.54
21,709,925
Mar 12, 2026
79.30
81.60
77.54
80.87
79.79
20,967,907
Mar 11, 2026
80.05
81.09
79.45
79.73
78.66
13,889,368
Mar 10, 2026
80.10
80.65
79.13
79.67
78.60
17,656,054
Mar 9, 2026
79.00
79.37
76.49
79.13
78.07
27,385,520
Mar 6, 2026
78.00
81.91
77.95
79.79
78.72
32,383,963
Mar 5, 2026
77.49
79.49
77.36
78.44
77.39
20,259,988
Mar 4, 2026
80.00
80.38
76.00
76.71
75.68
31,337,830
Mar 2, 2026
78.98
82.20
78.85
81.26
80.17
22,982,057
Feb 27, 2026
82.31
83.26
80.75
81.74
80.64
16,829,779
Feb 26, 2026
82.31
83.56
81.73
82.56
81.45
29,910,648
Feb 25, 2026
81.00
82.14
80.40
81.86
80.76
26,680,650
Feb 24, 2026
79.00
81.05
78.51
80.80
79.72
28,891,427
Feb 23, 2026
81.00
81.00
78.10
78.91
77.85
17,173,430
Feb 20, 2026
79.00
80.35
78.47
80.13
79.06
31,810,356
Feb 19, 2026
80.50
81.05
78.73
79.22
78.16
17,807,737
Feb 18, 2026
79.39
80.30
78.86
80.09
79.02
12,495,946
Feb 17, 2026
80.39
80.39
78.55
79.03
77.97
14,967,133
Feb 16, 2026
79.32
80.64
78.45
80.46
79.38
15,298,184
Feb 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
81.50
81.90
79.16
79.43
78.37
31,361,483
Feb 12, 2026
85.90
86.08
84.41
84.74
81.14
28,926,197
Feb 11, 2026
85.50
86.07
84.41
85.46
81.83
36,201,965
Feb 10, 2026
85.10
85.64
83.26
85.07
81.45
46,795,269
Feb 9, 2026
85.00
85.62
83.80
84.47
80.88
26,901,417
Feb 6, 2026
84.50
85.37
83.13
84.08
80.51
28,578,193
Feb 5, 2026
86.13
86.14
83.41
84.60
81.00
36,179,651
Feb 4, 2026
81.69
86.39
81.65
85.88
82.23
73,789,115
Feb 3, 2026
83.90
84.50
80.81
81.65
78.18
35,389,808
Feb 2, 2026
80.74
81.90
78.42
81.44
77.98
18,052,520
Jan 30, 2026
83.50
83.50
79.87
81.21
77.76
44,472,018
Jan 29, 2026
81.80
85.05
81.77
84.60
81.00
71,597,178
Jan 28, 2026
79.37
81.86
78.62
81.52
78.06
32,245,504
Jan 27, 2026
77.36
79.37
76.42
78.84
75.49
28,155,161
Jan 23, 2026
78.00
78.65
76.05
76.36
73.11
19,489,454
Jan 22, 2026
79.03
80.45
77.84
78.23
74.90
18,249,016
Jan 21, 2026
78.41
79.53
77.03
78.64
75.30
20,666,906
Jan 20, 2026
81.39
81.95
78.32
78.84
75.49
18,241,676
Jan 19, 2026
82.74
82.74
80.73
81.39
77.93
18,976,405
Jan 16, 2026
83.85
84.05
82.31
82.74
79.22
20,585,800
Jan 15, 2026
83.85
83.85
83.85
83.85
80.29
-
Jan 14, 2026
82.10
84.14
81.81
83.85
80.29
28,795,078
Jan 13, 2026
82.16
82.47
81.10
82.12
78.63
14,953,959
Jan 12, 2026
80.82
82.05
79.15
81.76
78.28
21,694,778
Jan 9, 2026
81.59
82.54
78.77
80.48
77.06
59,337,663
Jan 8, 2026
86.30
86.72
81.30
81.59
78.12
50,811,580
Jan 7, 2026
83.85
86.40
83.75
86.16
82.50
41,093,776
Jan 6, 2026
83.95
84.85
83.10
83.87
80.31
19,631,972
Jan 5, 2026
85.00
85.25
83.22
83.91
80.34
27,034,891
Jan 2, 2026
84.11
84.96
83.83
84.53
80.94
27,683,548
Jan 1, 2026
83.17
84.00
82.21
83.66
80.10
17,474,087
Dec 31, 2025
84.00
84.64
82.90
83.17
79.63
31,290,373
Dec 30, 2025
80.90
83.79
80.60
83.41
79.86
40,418,456
Dec 29, 2025
83.50
84.15
80.33
80.84
77.40
50,793,078
Dec 26, 2025
81.70
83.25
81.37
82.61
79.10
26,105,816
Dec 24, 2025
82.40
82.49
81.07
81.43
77.97
27,923,038
Dec 23, 2025
79.12
82.30
78.85
81.53
78.06
77,610,652
Dec 22, 2025
76.65
78.70
76.50
78.52
75.18
17,008,841
Dec 19, 2025
76.51
76.75
75.72
76.30
73.06
9,994,984
Dec 18, 2025
77.11
77.45
76.25
76.51
73.26
8,848,338
Dec 17, 2025
77.00
77.82
76.82
77.28
74.00
8,628,268
Dec 16, 2025
78.40
78.59
76.66
77.15
73.87
11,468,902
Dec 15, 2025
78.00
78.90
77.53
78.55
75.21
20,700,200
Dec 12, 2025
75.99
78.05
75.50
77.94
74.63
22,392,662
Dec 11, 2025
74.41
75.55
74.41
75.31
72.11
7,313,230
Dec 10, 2025
74.83
75.47
74.18
74.41
71.25
6,555,698
Dec 9, 2025
74.45
75.21
73.22
74.83
71.65
10,618,027
Dec 8, 2025
76.35
76.49
74.15
74.66
71.49
14,039,842
Dec 5, 2025
75.97
76.59
74.80
76.46
73.21
17,203,665
Dec 4, 2025
76.18
77.14
75.81
75.97
72.74
11,526,558
Dec 3, 2025
76.43
76.90
75.60
76.05
72.82
11,892,197
Dec 2, 2025
75.69
77.05
75.45
76.09
72.86
31,583,291
Dec 1, 2025
74.20
75.75
73.87
75.39
72.19
24,997,800
Nov 28, 2025
74.40
75.03
73.50
73.92
70.78
16,024,318
Nov 27, 2025
74.90
75.15
73.70
74.21
71.06
10,707,179
Nov 26, 2025
73.60
74.45
72.89
74.29
71.13
13,223,415
Nov 25, 2025
72.57
73.10
72.24
72.70
69.61
12,512,694
Nov 24, 2025
73.51
73.81
72.26
72.54
69.46
21,985,740
Nov 21, 2025
74.00
74.20
73.21
73.51
70.39
23,896,675
Nov 20, 2025
75.23
75.34
73.91
74.46
71.30
24,164,668
Nov 19, 2025
75.50
75.95
75.00
75.26
72.06
9,109,693
Nov 18, 2025
76.48
76.48
74.93
75.72
72.50
15,218,821
Nov 17, 2025
76.50
77.35
76.35
76.54
73.29
15,567,147
Nov 14, 2025
77.40
77.40
75.78
76.55
73.30
14,182,276
Nov 13, 2025
77.50
78.64
77.08
77.39
74.10
42,475,486
Nov 12, 2025
76.20
77.42
76.00
77.18
73.90
38,795,708
Nov 11, 2025
75.20
76.00
74.30
75.79
72.57
19,958,566
Nov 10, 2025
74.25
76.50
74.24
75.08
71.89
34,560,732
Nov 7, 2025
72.51
74.38
72.41
74.24
71.08
12,084,844
Nov 6, 2025
74.20
74.33
72.60
73.12
70.01
11,864,374
Nov 4, 2025
75.80
75.80
74.10
74.27
71.11
15,769,204
Nov 3, 2025
75.80
76.80
75.30
75.92
72.69
17,607,267
