UK markets closed

NMDC Limited (NMDC.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
267.15+2.20 (+0.83%)
At close: 03:29PM IST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024265.85269.50265.25267.15267.15221,190
14 May 2024256.85266.20256.00264.95264.95515,208
13 May 2024255.80257.10246.40255.95255.95209,693
10 May 2024252.80256.85248.45255.30255.30503,850
09 May 2024268.35268.35251.75253.05253.05587,382
08 May 2024258.00268.35258.00266.85266.85584,185
07 May 2024270.65270.65258.25260.85260.85555,407
06 May 2024271.65273.10257.90269.25269.251,586,440
03 May 2024258.80269.90258.15269.10269.10955,294
02 May 2024254.30260.30252.05258.45258.45314,935
30 Apr 2024260.00260.50253.75254.30254.30691,655
29 Apr 2024260.65261.40253.65254.90254.90239,470
26 Apr 2024254.35259.45253.25257.80257.801,439,860
25 Apr 2024250.25252.90246.75252.30252.30975,908
24 Apr 2024236.00249.10235.80248.00248.00874,607
23 Apr 2024239.05239.25234.00234.50234.50200,406
22 Apr 2024238.35240.85236.45237.75237.75366,731
19 Apr 2024232.25237.35229.40235.65235.65314,356
18 Apr 2024241.25247.00233.60235.05235.05455,400
16 Apr 2024239.55245.55237.00240.40240.40825,989
15 Apr 2024220.05246.70220.05241.10241.10998,766
12 Apr 2024241.00243.25238.00238.75238.751,017,004
10 Apr 2024230.00244.40228.80241.15241.151,478,592
09 Apr 2024225.05229.00223.30227.95227.95508,850
08 Apr 2024219.90225.30217.15224.00224.00510,920
05 Apr 2024217.00219.65214.15217.85217.85453,692
04 Apr 2024221.80221.80213.00216.85216.85406,261
03 Apr 2024215.95220.80214.10217.65217.65720,901
02 Apr 2024212.30216.50210.00215.70215.70853,655
01 Apr 2024205.00213.20203.60212.60212.60667,870
28 Mar 2024200.05203.65200.05201.70201.70556,594
27 Mar 2024204.90205.05198.60199.05199.05361,411
26 Mar 2024203.00206.10201.90203.30203.30584,752
22 Mar 2024206.95206.95202.00203.70203.70784,258
21 Mar 2024205.65208.90204.80207.95207.95461,925
20 Mar 2024202.05206.35201.50205.75205.75396,472
19 Mar 2024202.90208.60199.70200.25200.25998,419
18 Mar 2024198.20204.40195.15202.60202.60861,943
15 Mar 2024203.20204.45190.35198.40198.401,094,716
14 Mar 2024203.10208.50197.25201.85201.85942,075
13 Mar 2024223.40224.00203.15205.05205.05663,415
12 Mar 2024229.55230.75221.10223.45223.45348,262
11 Mar 2024236.30237.40228.30228.75228.75921,327
07 Mar 2024238.85243.80237.35238.80238.80600,933
06 Mar 2024242.75245.15235.50240.95240.951,061,124
05 Mar 2024239.75243.25239.05242.75242.751,122,987
04 Mar 2024236.85241.80233.85240.15240.15742,745
01 Mar 2024227.05234.50227.05231.15231.151,006,022
29 Feb 2024224.75229.40221.30225.95225.951,241,103
28 Feb 2024227.00229.45221.95222.75222.751,013,259
27 Feb 2024229.45231.25221.55225.15225.151,266,790
27 Feb 20245.75 Dividend
26 Feb 2024239.95239.95233.35234.95229.20972,322
23 Feb 2024241.00241.00236.00238.50232.66987,638
22 Feb 2024234.70239.50231.50238.90233.05889,639
21 Feb 2024244.25244.25231.25232.55226.861,542,795
20 Feb 2024248.85248.85239.45241.00235.101,483,623
19 Feb 2024245.55250.30244.75246.30240.271,325,924
16 Feb 2024248.85248.85241.10244.40238.421,501,443
15 Feb 2024250.10252.65243.10246.95240.912,687,961
14 Feb 2024225.90237.00223.35235.50229.74988,250
13 Feb 2024234.35234.50224.10226.70221.151,213,737
12 Feb 2024240.70244.70228.30230.05224.42893,141
09 Feb 2024244.80245.05233.75241.45235.541,156,424
08 Feb 2024244.50246.30240.55244.35238.37861,380
07 Feb 2024246.35246.90240.00243.45237.491,376,718
06 Feb 2024243.85244.25235.05243.70237.741,676,848
05 Feb 2024240.25246.95237.30241.45235.541,666,190
02 Feb 2024229.65237.35227.75235.50229.741,741,347
01 Feb 2024221.20226.70218.65225.35219.831,233,993
31 Jan 2024220.80221.85218.35219.85214.47528,281
30 Jan 2024222.35223.35219.20219.70214.32594,323
29 Jan 2024219.85222.10217.25220.90215.49674,557
25 Jan 2024214.10217.70212.25217.05211.742,448,250
24 Jan 2024203.30212.50203.30211.80206.621,518,421
23 Jan 2024213.65215.45201.45202.50197.542,536,635
19 Jan 2024207.00211.30204.75210.85205.69869,773
18 Jan 2024------
17 Jan 2024210.00211.25205.15206.30201.251,320,379
16 Jan 2024210.00213.90205.55212.75207.54902,719
15 Jan 2024214.30214.50208.50209.30204.18911,183
12 Jan 2024211.45213.10208.65211.35206.18638,736
11 Jan 2024212.25213.35209.00209.55204.42682,748
10 Jan 2024216.75216.75209.60210.95205.791,745,657
09 Jan 2024219.65220.50216.60217.50212.18847,271
08 Jan 2024223.85223.85214.55215.40210.13727,574
05 Jan 2024223.30227.35220.10222.65217.201,212,945
04 Jan 2024219.35224.55219.00223.50218.031,369,701
03 Jan 2024218.65219.55213.00217.50212.181,081,667
02 Jan 2024213.40220.00210.65217.65212.322,749,069
01 Jan 2024211.00214.90209.35211.55206.371,094,700
29 Dec 2023208.05212.50203.75209.35204.231,544,168
28 Dec 2023203.60207.50201.20207.20202.13743,745
27 Dec 2023204.25204.25198.40201.40196.47578,588
26 Dec 2023196.20204.90194.90201.75196.812,372,953
22 Dec 2023196.80197.30191.80195.30190.521,161,613
21 Dec 2023180.75194.40179.75193.70188.961,766,061
20 Dec 2023194.55198.65181.95183.45178.96824,768
19 Dec 2023195.40197.00191.95193.55188.81317,067
18 Dec 2023195.95197.25191.25195.40190.62751,798
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...