NMDC.NS - NMDC Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017124.00126.00123.60124.55124.552,320,380
Nov 16, 2017122.00124.50122.00123.75123.752,153,363
Nov 15, 2017125.30125.30121.80122.40122.403,471,333
Nov 14, 2017127.50128.30124.80125.50125.503,163,982
Nov 13, 2017126.75127.50125.85126.10126.102,406,514
Nov 10, 2017124.75128.10124.50126.10126.102,020,639
Nov 09, 2017127.65128.60124.40126.00126.001,952,268
Nov 08, 2017130.70131.30126.40127.50127.502,522,930
Nov 07, 2017132.00134.40128.60130.15130.157,676,408
Nov 06, 2017128.00131.50127.35130.65130.654,337,724
Nov 03, 2017129.00130.10127.55127.90127.901,952,214
Nov 02, 2017128.70131.60128.20128.85128.853,526,033
Nov 01, 2017128.25129.80128.05128.50128.502,798,950
Oct 31, 2017129.95130.55127.30128.15128.152,284,259
Oct 30, 2017129.95131.80129.25130.00130.003,634,537
Oct 27, 2017128.60131.25128.35129.20129.205,705,632
Oct 26, 2017121.25129.35121.00127.25127.259,749,931
Oct 25, 2017121.35122.45120.55121.50121.503,383,919
Oct 24, 2017120.30122.50120.30121.05121.052,207,838
Oct 23, 2017123.00123.10119.80120.30120.302,817,989
Oct 18, 2017123.50124.65122.05122.40122.401,680,300
Oct 17, 2017123.00124.25122.00123.50123.501,668,204
Oct 16, 2017121.00123.70120.85123.00123.002,670,529
Oct 13, 2017119.65121.40119.40120.45120.451,802,611
Oct 12, 2017119.75119.80117.70119.40119.401,824,351
Oct 11, 2017121.00122.40118.75119.55119.551,735,454
Oct 10, 2017121.95122.30120.05120.50120.501,310,558
Oct 09, 2017122.00122.80120.75121.30121.301,129,451
Oct 06, 2017119.15122.65119.15122.30122.301,963,199
Oct 05, 2017118.65119.60117.45119.00119.001,346,848
Oct 04, 2017119.70120.70118.60119.05119.052,283,634
Oct 03, 2017117.75120.40117.10118.90118.903,266,904
Sep 29, 2017117.10118.70117.00117.75117.751,653,096
Sep 28, 2017118.95120.10116.00116.90116.903,873,980
Sep 27, 2017122.05123.60117.65118.25118.252,769,695
Sep 26, 2017120.00123.90120.00122.95122.952,128,295
Sep 25, 2017122.00122.35117.70120.50120.502,948,608
Sep 22, 2017127.00127.50121.45122.05122.054,082,648
Sep 21, 2017131.75131.85127.75128.30128.303,014,895
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...