NMDC.NS - NMDC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018125.35125.45123.50125.00125.003,527,906
Apr 24, 2018123.60125.00121.10123.95123.952,220,735
Apr 23, 2018123.45125.40122.05124.50124.502,843,083
Apr 20, 2018125.00125.00122.10123.00123.002,890,194
Apr 19, 2018122.50126.45122.05125.25125.253,369,482
Apr 18, 2018125.15125.50122.20122.85122.852,511,130
Apr 17, 2018124.85125.15123.50124.55124.552,098,448
Apr 16, 2018124.00125.25123.10124.45124.453,418,899
Apr 13, 2018121.20124.20121.20123.80123.802,714,193
Apr 12, 2018121.00122.75120.15121.10121.102,144,330
Apr 11, 2018123.75124.00121.25121.85121.852,481,405
Apr 10, 2018120.60123.75120.30123.45123.455,338,886
Apr 09, 2018119.25120.35118.75119.15119.151,422,472
Apr 06, 2018117.90119.30117.10118.95118.952,428,222
Apr 05, 2018117.40118.30116.95117.85117.852,459,072
Apr 04, 2018119.40120.30115.55115.90115.903,147,593
Apr 03, 2018117.00118.90117.00118.60118.601,236,568
Apr 02, 2018118.50118.50117.45117.85117.851,787,203
Mar 28, 2018120.20121.10118.05118.55118.557,342,009
Mar 27, 2018122.25122.25120.00121.55121.554,392,697
Mar 27, 20184.3 Dividend
Mar 26, 2018122.00124.20120.10122.15117.859,642,269
Mar 26, 20184.3 Dividend
Mar 23, 2018117.95120.75116.65120.15111.774,778,409
Mar 22, 2018120.70122.50119.60121.00112.563,767,362
Mar 21, 2018118.65121.50118.50120.95112.529,434,073
Mar 20, 2018116.10119.80115.85118.40110.142,813,896
Mar 19, 2018123.00123.00117.00117.90109.689,711,235
Mar 16, 2018124.75127.50124.00126.30117.495,286,921
Mar 15, 2018125.00125.75123.75124.30115.632,917,365
Mar 14, 2018124.20126.15122.25124.60115.913,384,746
Mar 13, 2018123.05124.85122.55124.20115.542,637,163
Mar 12, 2018123.00124.35121.95123.75115.123,630,215
Mar 09, 2018124.00124.85121.45121.90113.402,082,157
Mar 08, 2018124.70125.10121.70124.05115.402,700,483
Mar 07, 2018122.10124.55120.05123.85115.217,349,136
Mar 06, 2018124.10126.15122.50122.90114.333,463,892
Mar 05, 2018129.95129.95122.00122.90114.338,438,407
Mar 01, 2018129.00132.80129.00130.70121.593,679,563
Feb 28, 2018130.65130.65129.00129.35120.332,830,706
Feb 27, 2018132.30132.80130.50131.10121.962,128,975
Feb 26, 2018131.75133.00130.75131.85122.662,781,877
Feb 23, 2018127.90131.35127.05130.15121.073,376,900
Feb 22, 2018129.00129.30126.00126.65117.8211,223,281
Feb 21, 2018131.55132.00127.90128.95119.963,802,685
Feb 20, 2018129.00132.95128.65130.90121.774,478,809
Feb 19, 2018131.40132.00126.85128.40119.454,694,076
Feb 16, 2018135.90136.90130.60131.20122.053,921,831
Feb 15, 2018135.40136.40133.55134.90125.492,582,992
Feb 14, 2018139.50139.70133.15133.65124.334,105,258
Feb 12, 2018137.50139.80136.55137.40127.823,348,659
Feb 09, 2018130.10136.75130.10136.00126.524,129,629
Feb 08, 2018131.70135.40130.50133.70124.382,968,350
Feb 07, 2018130.00131.80129.00129.95120.892,616,138
Feb 06, 2018126.00129.30124.00127.80118.896,666,353
Feb 05, 2018130.20134.45127.90132.85123.595,801,912
Feb 02, 2018139.80139.95130.50132.80123.545,070,189
Feb 01, 2018140.05143.70137.05141.70131.824,339,124
Jan 31, 2018143.75144.60138.60140.30130.525,265,833
Jan 30, 2018143.00145.00142.15143.70133.682,274,406
Jan 29, 2018144.90147.55142.60143.30133.313,226,331
Jan 25, 2018145.80147.25142.55143.70133.6814,578,696
Jan 24, 2018149.50150.40144.15145.10134.985,462,771
Jan 23, 2018145.10152.30144.35149.45139.037,418,323
Jan 22, 2018147.40147.80143.10144.15134.102,690,707
Jan 19, 2018145.00146.90143.20146.40136.192,747,379
Jan 18, 2018150.10150.85141.50143.80133.776,197,914
Jan 17, 2018147.10149.85143.75149.45139.034,733,945
Jan 16, 2018154.10155.10147.10148.35138.015,107,267
Jan 15, 2018155.30156.00153.70154.45143.684,098,082
Jan 12, 2018156.00156.30154.25154.95144.154,525,951
Jan 11, 2018158.20158.45154.80155.35144.5217,196,095
Jan 10, 2018154.10157.80154.00155.30144.4713,009,032
Jan 09, 2018156.05156.30154.45154.70143.9115,302,400
Jan 08, 2018158.50162.70158.30161.85150.565,149,595
Jan 05, 2018154.75159.90154.20158.55147.496,408,793
Jan 04, 2018149.50155.40149.30154.75143.967,255,409
Jan 03, 2018149.10152.75148.10149.25138.849,219,947
Jan 02, 2018141.50149.20141.50148.60138.2417,424,917
Jan 01, 2018137.90144.00137.45141.05131.215,570,533
Dec 29, 2017139.00140.30137.15137.80128.192,542,810
Dec 28, 2017136.95139.50136.50138.55128.893,066,177
Dec 27, 2017139.55140.95136.35137.30127.733,838,780
Dec 26, 2017134.90140.70134.30140.40130.615,987,389
Dec 22, 2017134.70135.80134.55135.20125.771,165,628
Dec 21, 2017135.50136.00134.00134.50125.121,451,014
Dec 20, 2017135.95136.40133.90135.25125.822,649,838
Dec 19, 2017134.75136.65134.45135.70126.244,837,752
Dec 18, 2017130.00134.00124.10133.15123.873,711,153
Dec 15, 2017128.95131.25128.95130.60121.491,782,416
Dec 14, 2017128.90129.55126.00128.10119.171,540,273
Dec 13, 2017130.40131.00127.60128.60119.631,334,556
Dec 12, 2017130.70132.15129.60130.00120.931,806,557
Dec 11, 2017132.00132.95130.60130.95121.821,734,143
Dec 08, 2017129.50132.20129.50131.55122.382,168,927
Dec 07, 2017128.05130.25128.05129.80120.752,075,250
Dec 06, 2017131.50132.15128.05128.25119.312,853,186
Dec 05, 2017133.95134.65131.05132.00122.803,681,394
Dec 04, 2017130.50134.00130.20132.95123.687,876,800
Dec 01, 2017127.80132.50127.65129.25120.246,297,337
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...