• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.54% Nasdaq Down1.52%

    More On NMDC.NS

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    NMDC Limited (NMDC.NS)

    -NSE
    133.55 Down 1.40(1.04%) Apr 17, 5:59AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 15, 20081,490.001,500.001,441.701,480.0085,200395.46
    May 14, 20081,450.001,510.001,450.001,474.0098,500393.86
    May 13, 20081,508.601,545.001,445.001,452.0098,800387.98
    May 12, 20081,440.001,514.001,385.101,471.55117,600393.20
    May 9, 20081,538.801,564.351,430.001,440.00204,400384.77
    May 8, 20081,414.901,489.851,360.001,489.8579,400398.09
    May 7, 20081,500.001,505.001,410.751,430.0070,800382.10
    May 6, 20081,550.001,550.001,465.101,480.00139,900395.46
    May 5, 20081,558.751,558.751,460.001,519.00413,600405.88
    May 2, 20081,484.501,484.501,484.501,484.5012,100396.66
    Apr 30, 20081,362.001,413.801,362.001,413.8063,800377.77
    Apr 29, 20081,420.001,420.001,325.001,332.00165,000355.91
    Apr 28, 20081,352.351,352.351,320.001,352.3520,400361.35
    Apr 25, 20081,260.001,287.951,190.001,287.9548,700344.14
    Apr 24, 20081,240.001,264.001,202.001,223.0025,200326.79
    Apr 23, 20081,255.001,265.701,199.001,202.0043,800321.18
    Apr 22, 20081,315.001,315.001,248.351,250.0040,600334.00
    Apr 21, 20081,337.001,350.001,298.001,311.0043,700350.30
    Apr 17, 20081,360.001,416.801,295.001,309.80181,400349.98
    Apr 16, 20081,355.001,370.001,349.301,349.3090,200360.54
    Apr 15, 20081,569.801,569.801,420.301,420.30201,700379.51
    Apr 11, 20081,495.051,495.051,495.051,495.0515,400399.48
    Apr 10, 20081,423.851,423.851,423.851,423.8522,000380.46
    Apr 10, 200810: 1 Stock Split
    Apr 9, 200813,560.2413,560.2413,560.2413,560.2453,900362.33
    Apr 8, 200812,090.0012,327.5111,699.0112,327.5157,000329.39
    Apr 7, 200810,590.0011,206.8010,449.9911,206.80150,300299.45
    Apr 4, 200810,689.9911,300.0110,100.0110,201.0556,900272.58
    Apr 3, 200810,805.0110,805.0110,200.0010,400.0123,400277.89
    Apr 2, 200811,499.9911,900.0110,710.9910,749.9932,800287.24
    Apr 1, 200810,745.0111,399.0110,389.9910,965.0061,500292.99
    Mar 31, 200810,459.2011,315.7010,299.9910,351.0590,900276.58
    Mar 28, 20089,519.9910,459.209,000.0010,459.2027,900279.47
    Mar 27, 20089,080.019,650.019,000.009,500.0122,800253.84
    Mar 26, 20089,798.999,798.999,120.009,300.0024,900248.50
    Mar 25, 20088,100.099,600.008,100.099,599.0143,500256.49
    Mar 24, 20089,990.009,995.018,589.999,000.0042,600240.48
    Mar 19, 200810,980.0011,210.019,380.019,549.9935,100255.18
    Mar 18, 200810,998.9911,199.999,990.0010,010.0150,700267.47
    Mar 17, 200810,890.0011,349.0010,622.0410,622.0442,400283.82
    Mar 14, 200810,899.9911,943.9010,005.0011,943.9097,300319.14
    Mar 13, 200812,899.4012,899.4010,858.0510,858.05105,700290.13
    Mar 12, 200812,064.4412,064.5012,064.4412,064.5011,600322.37
    Mar 11, 200810,239.9910,967.7010,025.0110,967.7032,500293.06
    Mar 10, 20088,850.9910,197.008,850.999,900.0038,500264.53
    Mar 7, 200810,500.0010,500.009,804.309,849.9922,500263.19
    Mar 5, 200810,199.0110,395.009,962.1010,395.0016,500277.76
    Mar 4, 200811,199.9911,199.9910,486.4110,486.4118,800280.20
    Mar 3, 200811,074.0511,074.0510,601.1010,748.0152,800287.19
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in INR.