BSE - Delayed Quote
INR
NMDC Limited (NMDC.BO)
67.21
-0.45
(-0.67%)
At close: October 30 at 3:58:22 PM GMT+5:30
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
Oct 30, 2026
67.45
67.89
66.75
67.21
67.21
826,140
Oct 29, 2026
67.55
67.84
66.90
67.66
67.66
593,172
Oct 28, 2026
68.10
68.10
66.92
67.50
67.50
684,654
Oct 27, 2026
66.98
68.45
66.55
68.45
68.45
1,463,995
Oct 26, 2026
66.42
66.64
65.63
66.55
66.55
1,731,413
Oct 23, 2026
68.50
68.79
65.15
66.30
66.30
1,624,816
Oct 22, 2026
69.02
69.49
67.80
68.90
68.90
707,004
Oct 21, 2026
70.70
71.07
68.97
69.68
69.68
1,051,295
Oct 19, 2026
71.93
72.06
70.32
70.43
70.43
606,597
Oct 16, 2026
71.10
71.91
70.90
71.70
71.70
2,326,779
Oct 15, 2026
71.15
71.20
70.56
70.92
70.92
18,586,310
Oct 14, 2026
71.18
71.86
71.10
71.20
71.20
1,671,688
Oct 13, 2026
70.64
71.58
70.40
71.45
71.45
1,554,792
Oct 12, 2026
71.86
72.50
70.50
70.50
70.50
806,819
Oct 9, 2026
71.06
72.30
70.80
71.96
71.96
1,909,841
Oct 8, 2026
72.77
72.77
70.15
70.80
70.80
4,311,885
Oct 7, 2026
74.00
74.19
72.48
72.86
72.86
639,945
Oct 6, 2026
74.49
74.49
73.79
74.30
74.30
644,345
Oct 5, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
75.00
75.50
73.16
73.80
73.80
1,249,607
Oct 1, 2026
76.50
77.00
73.70
75.00
74.00
3,166,058
Sep 30, 2026
77.00
77.78
76.61
76.79
75.77
734,547
Sep 29, 2026
77.48
77.82
76.04
77.15
76.12
532,640
Sep 28, 2026
80.31
80.90
77.42
77.42
76.39
1,527,266
Sep 25, 2026
80.51
81.08
79.61
80.00
78.93
686,968
Sep 24, 2026
81.19
82.08
80.77
80.85
79.77
423,941
Sep 23, 2026
80.01
82.30
80.01
82.00
80.91
933,124
Sep 22, 2026
80.04
80.34
79.38
79.99
78.92
664,704
Sep 21, 2026
79.81
80.90
79.81
79.95
78.88
622,523
Sep 18, 2026
81.11
81.70
79.70
79.70
78.64
739,690
Sep 17, 2026
80.32
81.34
80.32
80.91
79.83
354,357
Sep 16, 2026
80.51
81.08
79.46
80.35
79.28
1,053,834
Sep 15, 2026
82.50
82.88
80.66
80.69
79.61
947,126
Sep 11, 2026
83.69
83.72
82.20
82.45
81.35
1,180,351
Sep 10, 2026
85.95
86.31
84.20
84.80
83.67
366,207
Sep 9, 2026
84.79
85.86
84.50
85.60
84.46
1,495,346
Sep 8, 2026
84.00
84.75
83.76
84.50
83.37
525,854
Sep 7, 2026
85.49
85.62
83.55
84.00
82.88
418,771
Sep 4, 2026
84.51
85.14
84.26
84.65
83.52
506,254
Sep 3, 2026
86.27
86.87
84.28
84.40
83.27
558,332
Sep 2, 2026
85.69
85.69
84.25
85.51
84.37
2,162,562
Sep 1, 2026
87.99
87.99
85.16
85.56
84.42
494,721
Aug 31, 2026
86.49
86.50
85.05
86.50
85.35
540,910
Aug 28, 2026
86.15
87.58
85.99
86.65
85.49
1,228,021
Aug 27, 2026
88.41
89.02
86.00
86.00
84.85
1,170,811
Aug 26, 2026
86.45
88.85
85.75
88.40
87.22
911,570
Aug 25, 2026
85.99
86.28
85.31
85.60
84.46
483,939
Aug 24, 2026
84.99
86.51
84.60
85.79
84.65
677,129
Aug 21, 2026
84.01
85.40
83.57
84.35
83.23
2,842,435
Aug 20, 2026
83.80
85.15
83.51
84.23
83.11
392,505
Aug 19, 2026
84.00
84.00
82.90
83.24
82.13
867,852
Aug 18, 2026
85.00
85.31
83.12
84.29
83.17
591,802
Aug 17, 2026
81.65
85.50
81.05
85.10
83.97
5,720,417
Aug 14, 2026
85.20
85.37
83.16
84.38
83.25
1,695,640
Aug 13, 2026
85.99
85.99
84.65
84.97
83.84
287,074
Aug 12, 2026
85.99
86.00
84.78
85.40
84.26
1,330,237
Aug 11, 2026
86.06
86.43
84.81
85.35
84.21
526,104
Aug 10, 2026
85.25
86.98
84.75
85.05
83.92
1,619,029
Aug 7, 2026
86.00
86.00
84.91
85.24
84.10
450,909
Aug 6, 2026
86.39
87.20
85.70
85.75
84.61
1,127,773
Aug 5, 2026
84.89
85.73
84.42
85.41
84.27
1,349,126
Aug 4, 2026
84.38
84.69
83.35
84.68
83.55
436,057
Aug 3, 2026
85.15
85.81
83.01
83.55
82.44
1,237,385
Jul 31, 2026
85.59
85.59
84.70
85.06
83.93
587,686
Jul 30, 2026
85.88
86.08
84.70
84.99
83.86
615,655
Jul 29, 2026
83.49
86.42
83.49
85.88
84.73
1,702,195
Jul 28, 2026
83.41
84.25
83.00
83.93
82.81
552,011
Jul 27, 2026
84.00
84.40
83.36
83.54
82.43
558,667
Jul 24, 2026
83.01
83.65
81.80
83.57
82.46
728,915
Jul 23, 2026
83.30
83.80
82.20
82.62
81.52
812,007
Jul 22, 2026
84.45
84.70
83.10
83.35
82.24
411,747
Jul 21, 2026
83.85
84.45
83.03
83.90
82.78
461,749
Jul 20, 2026
83.33
84.93
83.32
83.85
82.73
705,150
Jul 17, 2026
84.07
84.20
82.71
83.15
82.04
532,668
Jul 16, 2026
85.00
85.20
83.79
84.07
82.95
705,596
Jul 15, 2026
84.90
85.60
84.61
84.91
83.78
379,599
Jul 14, 2026
84.00
85.85
83.68
84.99
83.86
544,011
Jul 13, 2026
84.35
84.35
83.30
84.10
82.98
2,057,303
Jul 10, 2026
84.79
86.02
84.70
84.88
83.75
385,378
Jul 9, 2026
83.91
84.76
83.72
84.38
83.25
522,773
Jul 8, 2026
83.83
85.01
83.20
83.78
82.66
535,914
Jul 7, 2026
84.99
84.99
83.90
84.33
83.21
539,466
Jul 6, 2026
85.60
85.61
84.30
84.99
83.86
3,091,156
Jul 3, 2026
86.40
86.90
85.35
85.41
84.27
970,284
Jul 2, 2026
85.07
86.55
85.07
85.61
84.47
1,193,824
Jul 1, 2026
85.93
85.93
83.55
84.40
83.27
6,339,481
Jun 30, 2026
85.42
86.08
83.98
85.14
84.00
1,122,858
Jun 29, 2026
85.08
85.66
84.37
85.42
84.28
692,528
Jun 25, 2026
86.23
86.23
84.50
84.85
83.72
621,660
Jun 24, 2026
85.40
86.75
83.98
85.66
84.52
5,791,290
Jun 23, 2026
88.10
88.44
84.08
85.20
84.06
6,409,395
Jun 22, 2026
88.52
89.07
87.76
88.19
87.01
1,040,236
Jun 19, 2026
88.86
89.20
88.10
88.43
87.25
838,804
Jun 18, 2026
88.00
89.15
87.96
88.49
87.31
592,278
Jun 17, 2026
88.78
88.89
87.50
88.00
86.83
433,247
Jun 16, 2026
88.60
88.79
87.11
88.07
86.90
1,094,265
Jun 15, 2026
92.29
92.29
88.22
88.44
87.26
947,153
Jun 12, 2026
90.35
91.28
89.64
90.89
89.68
663,393
Jun 11, 2026
88.00
88.96
87.50
88.43
87.25
693,331
Jun 10, 2026
90.39
90.39
87.85
88.32
87.14
1,397,662
Jun 9, 2026
90.01
90.76
89.20
90.05
88.85
1,772,119
Jun 8, 2026
91.20
91.94
89.01
89.63
88.43
1,539,753
Jun 5, 2026
95.00
95.09
91.63
92.99
91.75
7,482,945
Jun 4, 2026
96.00
97.35
94.35
94.70
93.44
1,167,766
Jun 3, 2026
96.00
97.49
95.10
96.03
94.75
3,177,686
Jun 2, 2026
92.61
97.20
92.31
95.34
94.07
6,880,477
Jun 1, 2026
89.24
93.60
87.51
92.60
91.37
2,620,770
May 29, 2026
93.24
93.24
87.50
87.90
86.73
2,196,708
May 27, 2026
90.81
92.79
90.81
92.27
91.04
1,762,895
May 26, 2026
90.93
91.07
89.61
90.74
89.53
715,651
May 25, 2026
88.24
90.40
88.24
90.17
88.97
1,190,147
May 22, 2026
88.60
88.60
87.32
87.95
86.78
347,665
May 21, 2026
89.48
89.63
87.90
88.09
86.92
325,714
May 20, 2026
88.06
89.18
86.69
88.36
87.18
852,425
May 19, 2026
90.36
90.49
88.73
88.96
87.77
787,565
May 18, 2026
90.75
90.86
88.25
90.15
88.95
1,420,654
May 15, 2026
93.79
94.24
91.19
91.42
90.20
1,775,246
May 14, 2026
92.18
93.79
91.65
93.22
91.98
1,555,735
May 13, 2026
86.25
91.78
86.25
91.10
89.89
1,223,878
May 12, 2026
86.13
88.40
86.13
86.55
85.40
1,405,685
May 11, 2026
88.10
88.28
86.60
86.79
85.63
1,034,923
May 8, 2026
89.75
90.54
88.52
88.80
87.62
894,991
May 7, 2026
89.35
90.89
89.15
90.20
89.00
1,185,654
May 6, 2026
90.35
90.84
88.55
89.20
88.01
430,402
May 5, 2026
89.06
89.71
88.01
88.82
87.64
640,067
May 4, 2026
91.75
91.75
88.31
89.06
87.87
580,545
Apr 30, 2026
91.78
92.09
89.80
90.33
89.13
1,158,587
Apr 29, 2026
91.62
92.75
90.00
91.77
90.55
816,429
Apr 28, 2026
90.60
91.85
90.59
90.88
89.67
1,615,812
Apr 27, 2026
90.30
91.19
89.90
90.42
89.21
1,174,462
Apr 24, 2026
87.34
89.98
86.66
89.22
88.03
3,071,417
Apr 23, 2026
88.49
88.49
86.70
87.33
86.17
1,428,955
Apr 22, 2026
88.74
89.96
88.00
88.57
87.39
1,251,435
Apr 21, 2026
90.17
90.17
87.41
88.45
87.27
750,409
Apr 20, 2026
89.81
90.11
88.21
88.81
87.63
2,040,160
Apr 17, 2026
87.39
90.11
87.27
89.78
88.58
3,399,138
Apr 16, 2026
87.50
88.64
85.90
87.18
86.02
3,181,594
Apr 15, 2026
86.45
87.95
86.45
87.25
86.09
1,929,867
Apr 13, 2026
83.41
86.40
83.07
85.80
84.66
3,063,119
Apr 10, 2026
85.09
86.31
83.90
85.08
83.95
1,056,978
Apr 9, 2026
82.60
85.00
82.51
84.41
83.28
2,325,971
Apr 8, 2026
83.07
84.20
82.60
82.94
81.83
1,964,333
Apr 7, 2026
81.10
81.88
80.60
81.75
80.66
1,039,959
Apr 6, 2026
78.65
82.26
78.04
81.45
80.36
1,757,431
Apr 2, 2026
78.10
78.50
75.65
77.98
76.94
818,740
Apr 1, 2026
78.18
79.49
77.75
78.15
77.11
1,247,758
Mar 30, 2026
76.60
78.40
76.10
76.27
75.25
1,822,714
Mar 27, 2026
77.51
78.28
76.52
77.23
76.20
1,573,372
Mar 25, 2026
77.25
78.74
77.25
77.85
76.81
531,273
Mar 24, 2026
77.53
77.53
74.96
76.70
75.68
915,814
Mar 23, 2026
78.57
78.86
74.56
75.07
74.07
2,552,266
Mar 20, 2026
77.91
81.31
77.91
79.85
78.79
1,535,652
Mar 19, 2026
78.38
78.86
77.50
77.89
76.85
874,159
Mar 18, 2026
79.14
79.96
78.29
79.50
78.44
487,905
Mar 17, 2026
78.01
79.51
76.93
79.20
78.14
945,993
Mar 16, 2026
78.51
78.92
76.65
77.56
76.53
647,100
Mar 13, 2026
80.56
81.27
78.27
78.55
77.50
631,148
Mar 12, 2026
79.21
81.59
77.56
80.86
79.78
801,487
Mar 11, 2026
79.84
81.09
79.45
79.66
78.60
610,686
Mar 10, 2026
80.00
80.52
79.13
79.64
78.58
581,835
Mar 9, 2026
79.00
79.35
76.60
79.09
78.04
814,424
Mar 6, 2026
78.31
81.90
78.00
79.65
78.59
3,559,002
Mar 5, 2026
77.46
79.50
77.39
78.42
77.37
2,762,245
Mar 4, 2026
80.42
80.42
76.20
76.80
75.78
1,965,468
Mar 2, 2026
77.18
82.19
77.18
81.25
80.17
3,436,401
Feb 27, 2026
82.21
83.23
81.01
81.80
80.71
1,116,109
Feb 26, 2026
82.04
83.58
81.78
82.59
81.49
2,566,236
Feb 25, 2026
81.19
82.10
80.45
81.87
80.78
1,212,532
Feb 24, 2026
79.19
81.05
78.68
80.73
79.65
1,691,270
Feb 23, 2026
81.29
81.29
78.12
78.99
77.94
1,213,173
Feb 20, 2026
79.19
80.38
78.50
80.05
78.98
892,488
Feb 19, 2026
80.25
81.09
78.74
79.20
78.14
655,554
Feb 18, 2026
79.16
80.29
78.89
80.07
79.00
1,019,429
Feb 17, 2026
80.30
80.44
78.54
79.16
78.10
1,668,108
Feb 16, 2026
79.18
80.64
78.43
80.47
79.40
1,689,642
Feb 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
81.70
81.85
79.15
79.45
78.39
1,290,411
Feb 12, 2026
85.99
86.10
84.45
84.73
81.13
2,149,551
Feb 11, 2026
85.49
86.02
84.44
85.69
82.05
4,198,751
Feb 10, 2026
85.46
85.63
83.36
85.08
81.47
2,048,101
Feb 9, 2026
84.63
85.60
83.80
84.44
80.86
1,761,555
Feb 6, 2026
84.28
85.32
83.11
84.05
80.48
2,007,083
Feb 5, 2026
86.20
86.20
83.41
84.61
81.02
1,930,564
Feb 4, 2026
81.62
86.34
81.61
85.96
82.31
5,665,544
Feb 3, 2026
83.75
84.13
80.79
81.62
78.16
2,539,454
Feb 2, 2026
80.80
81.90
78.41
81.60
78.14
2,025,206
Jan 30, 2026
83.66
83.66
79.84
81.15
77.71
2,228,083
Jan 29, 2026
81.89
85.05
81.68
84.70
81.10
5,796,448
Jan 28, 2026
79.59
81.80
78.67
81.51
78.05
1,146,059
Jan 27, 2026
76.97
79.30
76.43
78.80
75.46
2,312,798
Jan 23, 2026
77.53
78.64
76.07
76.40
73.16
1,294,254
Jan 22, 2026
78.91
80.44
77.88
78.27
74.95
872,210
Jan 21, 2026
78.14
79.56
77.02
78.67
75.33
917,486
Jan 20, 2026
81.28
81.92
78.27
78.83
75.48
772,258
Jan 19, 2026
82.50
82.69
80.80
81.37
77.92
1,322,586
Jan 16, 2026
84.29
84.29
82.27
82.77
79.26
771,496
Jan 14, 2026
82.01
84.15
81.76
83.82
80.26
2,038,939
Jan 13, 2026
82.03
82.46
81.13
82.13
78.64
1,010,393
Jan 12, 2026
80.57
82.00
79.11
81.74
78.27
2,092,672
Jan 9, 2026
81.50
82.58
78.72
80.55
77.13
4,156,611
Jan 8, 2026
86.30
86.84
81.35
81.62
78.16
4,440,260
Jan 7, 2026
84.00
86.40
83.83
86.19
82.53
2,310,379
Jan 6, 2026
84.15
84.80
83.18
83.83
80.27
1,326,382
Jan 5, 2026
85.21
85.21
83.28
83.88
80.32
2,500,779
Jan 2, 2026
84.03
84.94
83.84
84.50
80.91
1,816,286
Jan 1, 2026
83.11
84.00
82.20
83.59
80.04
1,824,790
Dec 31, 2025
84.21
84.56
82.87
83.17
79.64
2,473,615
Dec 30, 2025
80.84
83.75
80.80
83.41
79.87
3,050,996
Dec 29, 2025
83.07
84.08
80.35
80.84
77.41
2,771,297
Dec 26, 2025
81.50
83.25
81.41
82.63
79.12
1,251,751
Dec 24, 2025
82.30
82.35
81.06
81.40
77.94
2,393,994
Dec 23, 2025
79.10
82.30
78.82
81.53
78.07
7,966,617
Dec 22, 2025
76.52
78.68
76.47
78.48
75.15
783,368
Dec 19, 2025
77.26
77.26
75.75
76.26
73.02
327,254
Dec 18, 2025
77.10
77.45
76.25
76.50
73.25
508,772
Dec 17, 2025
77.12
77.83
76.82
77.27
73.99
307,539
Dec 16, 2025
78.49
78.58
76.65
77.14
73.87
505,632
Dec 15, 2025
77.95
78.89
77.53
78.46
75.13
3,818,544
Dec 12, 2025
76.00
78.00
75.51
77.91
74.60
5,113,095
Dec 11, 2025
74.31
75.54
74.31
75.35
72.15
284,770
Dec 10, 2025
74.78
75.45
74.17
74.36
71.20
369,353
Dec 9, 2025
74.41
75.20
73.20
74.78
71.61
690,429
Dec 8, 2025
76.43
76.43
74.17
74.66
71.49
378,292
Dec 5, 2025
75.86
76.57
74.80
76.44
73.20
3,481,056
Dec 4, 2025
76.11
77.10
75.81
75.97
72.75
925,776
Dec 3, 2025
76.26
76.88
75.57
76.07
72.84
872,488
Dec 2, 2025
75.61
77.05
75.41
76.09
72.86
4,513,150
Dec 1, 2025
74.11
75.70
73.90
75.40
72.20
1,910,404
Nov 28, 2025
74.27
75.01
73.51
73.94
70.80
1,618,973
Nov 27, 2025
74.75
75.06
73.70
74.16
71.01
606,708
Nov 26, 2025
73.01
74.45
72.93
74.31
71.16
339,981
Nov 25, 2025
72.50
73.24
72.26
72.67
69.59
595,846
Nov 24, 2025
73.36
73.79
72.26
72.60
69.52
2,594,940
Nov 21, 2025
74.15
74.18
73.22
73.52
70.40
3,522,934
Nov 20, 2025
75.24
75.34
73.94
74.45
71.29
5,610,357
Nov 19, 2025
75.79
75.97
75.00
75.20
72.01
455,895
Nov 18, 2025
76.51
76.51
74.89
75.72
72.51
514,197
Nov 17, 2025
76.58
77.34
76.31
76.53
73.28
617,563
Nov 14, 2025
77.01
77.30
75.82
76.59
73.34
2,170,686
Nov 13, 2025
77.59
78.64
77.10
77.40
74.11
5,681,608
Nov 12, 2025
76.25
77.42
76.00
77.17
73.89
3,420,435
Nov 11, 2025
75.10
75.98
74.30
75.86
72.64
380,611
Nov 10, 2025
74.13
76.50
74.13
74.99
71.81
3,571,080
Nov 7, 2025
72.98
74.38
72.42
74.28
71.13
483,072
Nov 6, 2025
74.12
74.33
72.61
73.11
70.01
1,057,610
Nov 4, 2025
75.92
75.92
74.10
74.29
71.14
970,658
Nov 3, 2025
75.90
76.78
75.35
75.97
72.75
2,331,177
Oct 31, 2025
75.90
76.24
75.16
75.78
72.56
624,472
Oct 30, 2025
76.95
77.10
75.61
75.91
72.69
692,384
