U.S. Markets open in 8 hrs 46 mins

NMDC Limited (NMDC.NS)

National Stock Exchange of India - National Stock Exchange of India Real Time Price. Currency in INR
Add to watchlist
121.900.00 (0.00%)
As of 10:14AM IST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017122.45123.15121.25121.90121.90378,201
Aug 22, 2017122.00124.45121.15121.90121.902,556,190
Aug 21, 2017122.25125.90120.55121.25121.255,583,348
Aug 18, 2017121.95122.50119.65120.75120.752,173,627
Aug 17, 2017121.50125.35121.50122.90122.902,777,013
Aug 16, 2017120.95122.20119.30121.15121.152,614,358
Aug 14, 2017119.05121.95118.70120.95120.952,716,827
Aug 11, 2017119.00123.65116.30117.65117.656,190,040
Aug 10, 2017128.50129.75118.75121.75121.7510,395,163
Aug 09, 2017128.45130.40123.25126.15126.156,002,339
Aug 08, 2017126.55128.60124.95127.65127.654,380,825
Aug 07, 2017125.95126.75125.20125.75125.751,568,811
Aug 04, 2017121.00125.70119.85125.20125.202,776,818
Aug 03, 2017124.00124.85120.65121.30121.302,167,755
Aug 02, 2017126.50126.50123.05124.05124.052,292,197
Aug 01, 2017128.00128.00125.15125.95125.952,703,800
Jul 31, 2017124.00128.40122.90126.75126.754,481,370
Jul 28, 2017122.00123.35121.20122.90122.901,300,592
Jul 27, 2017125.00125.30122.00122.50122.502,491,745
Jul 26, 2017122.10124.40121.10123.75123.753,312,596
Jul 25, 2017120.20122.25120.15121.35121.351,502,828
Jul 24, 2017121.85123.85121.60122.40122.401,451,792
Jul 21, 2017124.20124.75120.50122.50122.502,684,534
Jul 20, 2017120.20124.65119.75123.40123.404,725,607
Jul 19, 2017119.60120.50119.55120.05120.05836,966
Jul 18, 2017119.40121.20118.80119.60119.601,226,797
Jul 17, 2017120.10120.90118.75120.15120.151,793,512
Jul 14, 2017119.65120.50118.70119.95119.951,676,313
Jul 13, 2017120.00120.50118.05119.55119.552,012,790
Jul 12, 2017117.55119.75117.50119.45119.452,950,621
Jul 11, 2017118.00118.90117.00117.45117.452,307,582
Jul 10, 2017117.75119.45117.00117.65117.65677,368
Jul 07, 2017113.40116.65112.60115.95115.954,262,488
Jul 06, 2017111.20114.20111.20113.25113.252,989,740
Jul 05, 2017111.15111.75110.25111.20111.202,012,912
Jul 04, 2017114.00114.15111.20111.80111.802,047,990
Jul 03, 2017108.40113.75108.40113.00113.004,531,294
Jun 30, 2017106.80109.35106.40108.25108.251,965,288
Jun 29, 2017106.60108.95106.60107.75107.752,176,822
Jun 28, 2017103.85107.00103.75106.60106.601,555,389
Jun 27, 2017107.30107.80102.80104.05104.052,418,565
Jun 23, 2017109.10109.30106.55107.30107.301,921,486
Jun 22, 2017111.70112.10109.00109.50109.501,388,117
Jun 21, 2017112.50113.05111.10111.40111.402,333,258
Jun 20, 2017113.40113.70112.50112.85112.85842,817
Jun 19, 2017112.90113.50112.45113.05113.05978,794
Jun 16, 2017112.60114.15112.15112.40112.401,975,037
Jun 15, 2017111.50113.90111.40112.35112.352,115,943
Jun 14, 2017113.45113.45111.05111.50111.502,612,292
Jun 13, 2017114.10114.65112.50112.95112.951,786,628
Jun 12, 2017115.45116.45113.80114.45114.451,554,896
Jun 09, 2017116.10116.35114.50115.25115.252,001,367
Jun 08, 2017117.05118.25114.70115.30115.303,649,906
Jun 07, 2017113.30116.25112.85115.60115.602,750,821
Jun 06, 2017112.55114.00112.35113.20113.203,281,726
Jun 05, 2017113.60114.40112.05112.45112.451,665,389
Jun 02, 2017113.50114.60112.85113.20113.202,459,333
Jun 01, 2017111.00113.80110.80112.95112.953,228,393
May 31, 2017110.60113.60110.05110.65110.656,051,189
May 30, 2017112.45112.95109.25112.30112.304,099,226
May 29, 2017117.50118.80112.40113.15113.152,573,938
May 26, 2017115.05119.70112.15116.55116.556,721,315
May 25, 2017117.00118.80115.05117.00117.004,685,787
May 24, 2017120.00120.00114.20115.30115.303,033,713
May 23, 2017122.15122.35117.95119.10119.102,799,333
May 22, 2017123.00125.10121.50122.05122.051,825,616
May 19, 2017124.65125.55121.00123.10123.102,438,680
May 18, 2017127.00127.50123.70124.20124.201,652,525
May 17, 2017128.00129.35127.15128.05128.052,828,738
May 16, 2017128.95128.95127.25128.15128.151,556,525
May 15, 2017126.25128.85126.05128.45128.452,862,348
May 12, 2017125.20126.15123.85125.80125.802,132,199
May 11, 2017126.50127.05123.80124.40124.402,471,255
May 10, 2017127.00128.40125.15125.95125.952,106,032
May 09, 2017124.00126.75123.90125.55125.551,475,712
May 08, 2017125.20125.75122.90124.45124.452,917,572
May 05, 2017127.00127.00123.70124.20124.204,570,149
May 04, 2017128.00128.45125.55128.10128.102,669,279
May 03, 2017127.85130.30127.60128.45128.452,684,693
May 02, 2017127.50129.20126.60127.65127.651,934,638
Apr 28, 2017125.90128.75125.80127.50127.501,404,670
Apr 27, 2017129.05129.75125.60126.25126.253,189,700
Apr 26, 2017130.95131.10128.50129.35129.352,044,016
Apr 25, 2017130.70131.55129.50130.80130.801,477,290
Apr 24, 2017129.95131.45129.00130.60130.602,111,820
Apr 21, 2017128.50130.70127.60129.15129.152,611,238
Apr 20, 2017126.40128.30126.35127.20127.201,924,657
Apr 19, 2017125.60126.75125.00126.20126.202,192,813
Apr 18, 2017128.25131.60125.85126.75126.752,231,366
Apr 17, 2017129.65129.75127.50128.05128.052,223,691
Apr 13, 2017133.20133.65129.30129.65129.652,596,228
Apr 12, 2017135.15135.60133.10133.75133.751,304,505
Apr 11, 2017134.50136.50133.85135.55135.552,879,317
Apr 10, 2017135.00136.30134.10134.75134.752,151,359
Apr 07, 2017136.80137.00134.80135.20135.201,670,462
Apr 06, 2017135.95137.50135.10137.10137.102,018,254
Apr 05, 2017133.75136.70133.75136.10136.102,583,109
Apr 03, 2017133.20134.90133.15133.75133.751,236,183
Mar 31, 2017132.45134.15132.40133.10133.101,738,190
Mar 30, 2017133.80134.40131.70132.10132.102,862,768
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...