UK markets close in 32 minutes

NMDC Limited (NMDC.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
258.50+4.10 (+1.61%)
At close: 03:30PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024254.00260.40252.20258.50258.5014,418,893
30 Apr 2024260.00260.65254.05254.40254.4010,527,601
29 Apr 2024260.75261.50253.60254.90254.909,688,830
26 Apr 2024254.00259.50253.35257.95257.9518,237,366
25 Apr 2024249.90253.00246.70252.25252.2523,367,304
24 Apr 2024236.00249.15235.70248.10248.1032,168,850
23 Apr 2024239.00239.15233.95234.65234.657,298,431
22 Apr 2024238.00240.75236.50237.80237.805,953,216
19 Apr 2024232.00237.50229.35235.65235.6511,718,178
18 Apr 2024241.50246.85233.60235.20235.2018,579,972
16 Apr 2024239.90245.55236.15240.45240.4513,464,749
15 Apr 2024233.55246.70231.60240.90240.9025,312,385
12 Apr 2024240.70243.30238.10238.90238.9015,838,383
10 Apr 2024230.00244.45228.75241.10241.1047,579,341
09 Apr 2024224.20229.15223.25228.00228.0015,094,230
08 Apr 2024219.65225.20217.15224.10224.1018,465,554
05 Apr 2024216.70219.70214.10217.90217.906,377,983
04 Apr 2024220.45220.70212.95216.80216.8010,629,488
03 Apr 2024215.70220.75214.10217.70217.7016,690,310
02 Apr 2024212.00216.60210.00215.70215.7019,478,121
01 Apr 2024204.80213.20203.30212.60212.6019,948,715
28 Mar 2024200.85203.65200.05201.75201.7511,957,017
27 Mar 2024204.20205.15198.50199.00199.009,483,396
26 Mar 2024202.50206.20201.95203.45203.4512,249,411
22 Mar 2024206.00206.70202.00203.70203.7017,870,784
21 Mar 2024205.70209.10204.80207.80207.8016,136,822
20 Mar 2024202.40206.45201.50205.80205.8023,329,319
19 Mar 2024202.70208.65199.70200.30200.3023,792,218
18 Mar 2024198.40204.45195.05202.70202.7019,441,508
15 Mar 2024202.90204.50190.35198.35198.3525,254,158
14 Mar 2024203.50208.50197.15201.95201.9529,307,739
13 Mar 2024223.00224.15203.40205.45205.4522,198,771
12 Mar 2024229.00230.95221.05223.50223.5015,751,013
11 Mar 2024235.00237.50228.30228.85228.8514,771,036
07 Mar 2024238.50243.80237.25238.80238.8015,014,187
06 Mar 2024242.95245.20235.60240.95240.9513,136,957
05 Mar 2024239.90243.50239.05242.65242.6513,956,064
04 Mar 2024236.50241.90233.85240.05240.0516,560,917
01 Mar 2024227.40234.55227.10231.05231.0515,383,312
29 Feb 2024224.00229.60221.25225.90225.90163,840,023
28 Feb 2024227.00229.40222.00223.05223.0519,209,923
27 Feb 2024229.50231.30222.40225.05225.0520,882,512
27 Feb 20245.75 Dividend
26 Feb 2024238.15239.20233.30234.95229.2015,031,734
23 Feb 2024240.85240.85236.00238.30232.4716,207,227
22 Feb 2024235.00239.60231.30239.00233.1517,900,592
21 Feb 2024244.75244.75231.30232.60226.9121,207,611
20 Feb 2024248.25248.60239.20240.95235.0518,676,448
19 Feb 2024245.80250.40244.60246.30240.2713,178,844
16 Feb 2024248.00248.00241.15244.35238.3719,945,452
15 Feb 2024248.80252.40243.00246.95240.9162,514,312
14 Feb 2024225.40237.30223.30235.55229.7915,165,547
13 Feb 2024234.50234.50224.15226.80221.2516,234,568
12 Feb 2024240.75244.70228.20230.05224.4215,712,800
09 Feb 2024244.35245.10233.75241.50235.5912,829,576
08 Feb 2024244.75246.40240.55244.40238.429,122,867
07 Feb 2024246.40247.05240.00243.45237.4917,390,780
06 Feb 2024242.25244.50235.00243.55237.5919,947,040
05 Feb 2024240.00247.00237.20241.45235.5431,533,886
02 Feb 2024229.30237.50227.70235.55229.7938,931,640
01 Feb 2024222.00226.70218.70225.40219.8815,572,060
31 Jan 2024220.50221.95218.40219.85214.477,226,123
30 Jan 2024221.85223.45219.05219.70214.328,836,773
29 Jan 2024219.55222.00217.40220.95215.5416,993,127
25 Jan 2024213.70217.70212.20217.15211.8418,203,331
24 Jan 2024204.90212.50203.45211.80206.6217,860,496
23 Jan 2024214.75215.90201.50202.45197.5019,849,632
19 Jan 2024206.55211.35204.65210.85205.6912,839,714
18 Jan 2024206.40208.75196.60203.60198.6218,673,883
17 Jan 2024209.85211.30205.05206.40201.3515,042,898
16 Jan 2024209.80214.00205.40212.75207.5417,724,461
15 Jan 2024214.50214.90208.40209.40204.2813,498,753
12 Jan 2024210.90213.20208.55211.35206.189,323,708
11 Jan 2024212.45213.40209.20209.60204.478,585,574
10 Jan 2024216.50216.50209.60210.85205.6918,479,321
09 Jan 2024219.00220.65216.50217.50212.1810,157,907
08 Jan 2024223.65223.85214.50215.20209.9315,331,775
05 Jan 2024223.00227.30220.10222.70217.2515,321,761
04 Jan 2024219.05224.50219.05223.55218.0819,777,700
03 Jan 2024217.65219.55213.00217.40212.0815,118,202
02 Jan 2024213.05220.00210.55217.75212.4235,438,178
01 Jan 2024210.90214.90209.25211.45206.2817,205,283
29 Dec 2023208.65212.65203.70209.65204.5222,811,186
28 Dec 2023202.65207.45201.20207.15202.0826,020,759
27 Dec 2023203.60203.95198.35201.45196.5211,050,354
26 Dec 2023195.75204.95194.85201.85196.9131,256,241
22 Dec 2023196.45197.35191.75195.40190.6213,696,123
21 Dec 2023181.00194.65179.90193.65188.9124,520,581
20 Dec 2023194.75198.65181.85183.40178.9116,317,195
19 Dec 2023195.55197.00192.00193.60188.867,001,726
18 Dec 2023194.95197.25191.30195.55190.769,564,809
15 Dec 2023194.80197.80193.95194.95190.1813,229,093
14 Dec 2023194.50195.55191.15191.85187.1519,475,251
13 Dec 2023184.70191.90184.35191.65186.9621,932,990
12 Dec 2023185.50186.90182.30183.05178.575,588,910
11 Dec 2023184.00185.35181.50184.80180.285,279,653
08 Dec 2023185.00189.00180.90183.60179.1112,271,442
07 Dec 2023184.30185.40182.95184.10179.595,872,440
06 Dec 2023183.00186.95181.55184.30179.799,598,557
05 Dec 2023185.00186.20180.70183.00178.528,905,796
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...