U.S. Markets closed

NMDC Limited (NMDC.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
128.30-2.90 (-2.21%)
At close: 3:30PM IST
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 2017131.75131.85127.75128.30128.303,014,875
Sep 20, 2017132.80132.80130.60131.20131.202,257,810
Sep 19, 2017133.80134.25132.10132.40132.401,364,698
Sep 18, 2017132.25134.80132.25133.75133.751,942,407
Sep 15, 2017132.50133.10130.75132.00132.004,119,872
Sep 14, 2017133.30134.70131.80133.05133.052,151,266
Sep 14, 20171 Dividend
Sep 13, 2017135.45137.80132.25133.15132.155,059,309
Sep 12, 2017135.00136.00134.35135.30134.282,646,807
Sep 11, 2017133.15136.60133.15135.00133.993,860,535
Sep 08, 2017138.50138.50133.60134.55133.544,660,521
Sep 07, 2017136.00138.45133.45137.55136.525,754,485
Sep 06, 2017135.45135.45133.30134.40133.392,746,504
Sep 05, 2017135.90135.90133.35134.85133.843,216,781
Sep 04, 2017133.50136.20131.80134.50133.497,805,015
Sep 01, 2017127.10133.20127.00132.50131.506,816,385
Aug 31, 2017127.15127.65126.20126.65125.702,918,784
Aug 30, 2017122.50127.60122.50126.50125.556,223,495
Aug 29, 2017122.40123.25121.00121.80120.891,544,029
Aug 28, 2017122.20123.50120.70122.40121.483,457,248
Aug 24, 2017123.00123.85122.00122.20121.281,535,957
Aug 23, 2017122.45123.80121.25123.10122.182,241,150
Aug 22, 2017122.00124.45121.15121.90120.982,556,190
Aug 21, 2017122.25125.90120.55121.25120.345,583,348
Aug 18, 2017121.95122.50119.65120.75119.842,173,627
Aug 17, 2017121.50125.35121.50122.90121.982,777,013
Aug 16, 2017120.95122.20119.30121.15120.242,614,358
Aug 14, 2017119.05121.95118.70120.95120.042,716,827
Aug 11, 2017119.00123.65116.30117.65116.776,190,040
Aug 10, 2017128.50129.75118.75121.75120.8410,395,163
Aug 09, 2017128.45130.40123.25126.15125.206,002,339
Aug 08, 2017126.55128.60124.95127.65126.694,380,825
Aug 07, 2017125.95126.75125.20125.75124.811,568,811
Aug 04, 2017121.00125.70119.85125.20124.262,776,818
Aug 03, 2017124.00124.85120.65121.30120.392,167,755
Aug 02, 2017126.50126.50123.05124.05123.122,292,197
Aug 01, 2017128.00128.00125.15125.95125.002,703,800
Jul 31, 2017124.00128.40122.90126.75125.804,481,370
Jul 28, 2017122.00123.35121.20122.90121.981,300,592
Jul 27, 2017125.00125.30122.00122.50121.582,491,745
Jul 26, 2017122.10124.40121.10123.75122.823,312,596
Jul 25, 2017120.20122.25120.15121.35120.441,502,828
Jul 24, 2017121.85123.85121.60122.40121.481,451,792
Jul 21, 2017124.20124.75120.50122.50121.582,684,534
Jul 20, 2017120.20124.65119.75123.40122.474,725,607
Jul 19, 2017119.60120.50119.55120.05119.15836,966
Jul 18, 2017119.40121.20118.80119.60118.701,226,797
Jul 17, 2017120.10120.90118.75120.15119.251,793,512
Jul 14, 2017119.65120.50118.70119.95119.051,676,313
Jul 13, 2017120.00120.50118.05119.55118.652,012,790
Jul 12, 2017117.55119.75117.50119.45118.552,950,621
Jul 11, 2017118.00118.90117.00117.45116.572,307,582
Jul 10, 2017117.75119.45117.00117.65116.77677,368
Jul 07, 2017113.40116.65112.60115.95115.084,262,488
Jul 06, 2017111.20114.20111.20113.25112.402,989,740
Jul 05, 2017111.15111.75110.25111.20110.362,012,912
Jul 04, 2017114.00114.15111.20111.80110.962,047,990
Jul 03, 2017108.40113.75108.40113.00112.154,531,294
Jun 30, 2017106.80109.35106.40108.25107.441,965,288
Jun 29, 2017106.60108.95106.60107.75106.942,176,822
Jun 28, 2017103.85107.00103.75106.60105.801,555,389
Jun 27, 2017107.30107.80102.80104.05103.272,418,565
Jun 23, 2017109.10109.30106.55107.30106.491,921,486
Jun 22, 2017111.70112.10109.00109.50108.681,388,117
Jun 21, 2017112.50113.05111.10111.40110.562,333,258
Jun 20, 2017113.40113.70112.50112.85112.00842,817
Jun 19, 2017112.90113.50112.45113.05112.20978,794
Jun 16, 2017112.60114.15112.15112.40111.561,975,037
Jun 15, 2017111.50113.90111.40112.35111.512,115,943
Jun 14, 2017113.45113.45111.05111.50110.662,612,292
Jun 13, 2017114.10114.65112.50112.95112.101,786,628
Jun 12, 2017115.45116.45113.80114.45113.591,554,896
Jun 09, 2017116.10116.35114.50115.25114.382,001,367
Jun 08, 2017117.05118.25114.70115.30114.433,649,906
Jun 07, 2017113.30116.25112.85115.60114.732,750,821
Jun 06, 2017112.55114.00112.35113.20112.353,281,726
Jun 05, 2017113.60114.40112.05112.45111.611,665,389
Jun 02, 2017113.50114.60112.85113.20112.352,459,333
Jun 01, 2017111.00113.80110.80112.95112.103,228,393
May 31, 2017110.60113.60110.05110.65109.826,051,189
May 30, 2017112.45112.95109.25112.30111.464,099,226
May 29, 2017117.50118.80112.40113.15112.302,573,938
May 26, 2017115.05119.70112.15116.55115.676,721,315
May 25, 2017117.00118.80115.05117.00116.124,685,787
May 24, 2017120.00120.00114.20115.30114.433,033,713
May 23, 2017122.15122.35117.95119.10118.212,799,333
May 22, 2017123.00125.10121.50122.05121.131,825,616
May 19, 2017124.65125.55121.00123.10122.182,438,680
May 18, 2017127.00127.50123.70124.20123.271,652,525
May 17, 2017128.00129.35127.15128.05127.092,828,738
May 16, 2017128.95128.95127.25128.15127.191,556,525
May 15, 2017126.25128.85126.05128.45127.492,862,348
May 12, 2017125.20126.15123.85125.80124.862,132,199
May 11, 2017126.50127.05123.80124.40123.472,471,255
May 10, 2017127.00128.40125.15125.95125.002,106,032
May 09, 2017124.00126.75123.90125.55124.611,475,712
May 08, 2017125.20125.75122.90124.45123.522,917,572
May 05, 2017127.00127.00123.70124.20123.274,570,149
May 04, 2017128.00128.45125.55128.10127.142,669,279
May 03, 2017127.85130.30127.60128.45127.492,684,693
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...