Advertisement
U.S. markets open in 8 hours 3 minutes

NMDC Limited (NMDC.NS)

NSE - NSE Real Time Price. Currency in INR
201.50-1.20 (-0.59%)
As of 10:57AM IST. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024202.70208.65201.35201.50201.5012,895,209
Mar 18, 2024198.40204.45195.05202.70202.7019,441,508
Mar 15, 2024202.90204.50190.35198.35198.3525,254,158
Mar 14, 2024203.50208.50197.15201.95201.9529,307,739
Mar 13, 2024223.00224.15203.40205.45205.4522,198,771
Mar 12, 2024229.00230.95221.05223.50223.5015,751,013
Mar 11, 2024235.00237.50228.30228.85228.8514,771,036
Mar 07, 2024238.50243.80237.25238.80238.8015,014,187
Mar 06, 2024242.95245.20235.60240.95240.9513,136,957
Mar 05, 2024239.90243.50239.05242.65242.6513,956,064
Mar 04, 2024236.50241.90233.85240.05240.0516,560,917
Mar 01, 2024227.40234.55227.10231.05231.0515,383,312
Feb 29, 2024224.00229.60221.25225.90225.90163,840,023
Feb 28, 2024227.00229.40222.00223.05223.0519,209,923
Feb 27, 2024229.50231.30222.40225.05225.0520,882,512
Feb 27, 20245.75 Dividend
Feb 26, 2024238.15239.20233.30234.95229.2015,031,734
Feb 23, 2024240.85240.85236.00238.30232.4716,207,227
Feb 22, 2024235.00239.60231.30239.00233.1517,900,592
Feb 21, 2024244.75244.75231.30232.60226.9121,207,611
Feb 20, 2024248.25248.60239.20240.95235.0518,676,448
Feb 19, 2024245.80250.40244.60246.30240.2713,178,844
Feb 16, 2024248.00248.00241.15244.35238.3719,945,452
Feb 15, 2024248.80252.40243.00246.95240.9162,514,312
Feb 14, 2024225.40237.30223.30235.55229.7915,165,547
Feb 13, 2024234.50234.50224.15226.80221.2516,234,568
Feb 12, 2024240.75244.70228.20230.05224.4215,712,800
Feb 09, 2024244.35245.10233.75241.50235.5912,829,576
Feb 08, 2024244.75246.40240.55244.40238.429,122,867
Feb 07, 2024246.40247.05240.00243.45237.4917,390,780
Feb 06, 2024242.25244.50235.00243.55237.5919,947,040
Feb 05, 2024240.00247.00237.20241.45235.5431,533,886
Feb 02, 2024229.30237.50227.70235.55229.7938,931,640
Feb 01, 2024222.00226.70218.70225.40219.8815,572,060
Jan 31, 2024220.50221.95218.40219.85214.477,226,123
Jan 30, 2024221.85223.45219.05219.70214.328,836,773
Jan 29, 2024219.55222.00217.40220.95215.5416,993,127
Jan 25, 2024213.70217.70212.20217.15211.8418,203,331
Jan 24, 2024204.90212.50203.45211.80206.6217,860,496
Jan 23, 2024214.75215.90201.50202.45197.5019,849,632
Jan 19, 2024206.55211.35204.65210.85205.6912,839,714
Jan 18, 2024206.40208.75196.60203.60198.6218,673,883
Jan 17, 2024209.85211.30205.05206.40201.3515,042,898
Jan 16, 2024209.80214.00205.40212.75207.5417,724,461
Jan 15, 2024214.50214.90208.40209.40204.2813,498,753
Jan 12, 2024210.90213.20208.55211.35206.189,323,708
Jan 11, 2024212.45213.40209.20209.60204.478,585,574
Jan 10, 2024216.50216.50209.60210.85205.6918,479,321
Jan 09, 2024219.00220.65216.50217.50212.1810,157,907
Jan 08, 2024223.65223.85214.50215.20209.9315,331,775
Jan 05, 2024223.00227.30220.10222.70217.2515,321,761
Jan 04, 2024219.05224.50219.05223.55218.0819,777,700
Jan 03, 2024217.65219.55213.00217.40212.0815,118,202
Jan 02, 2024213.05220.00210.55217.75212.4235,438,178
Jan 01, 2024210.90214.90209.25211.45206.2817,205,283
Dec 29, 2023208.65212.65203.70209.65204.5222,811,186
Dec 28, 2023202.65207.45201.20207.15202.0826,020,759
Dec 27, 2023203.60203.95198.35201.45196.5211,050,354
Dec 26, 2023195.75204.95194.85201.85196.9131,256,241
Dec 22, 2023196.45197.35191.75195.40190.6213,696,123
Dec 21, 2023181.00194.65179.90193.65188.9124,520,581
Dec 20, 2023194.75198.65181.85183.40178.9116,317,195
Dec 19, 2023195.55197.00192.00193.60188.867,001,726
Dec 18, 2023194.95197.25191.30195.55190.769,564,809
Dec 15, 2023194.80197.80193.95194.95190.1813,229,093
Dec 14, 2023194.50195.55191.15191.85187.1519,475,251
Dec 13, 2023184.70191.90184.35191.65186.9621,932,990
Dec 12, 2023185.50186.90182.30183.05178.575,588,910
Dec 11, 2023184.00185.35181.50184.80180.285,279,653
Dec 08, 2023185.00189.00180.90183.60179.1112,271,442
Dec 07, 2023184.30185.40182.95184.10179.595,872,440
Dec 06, 2023183.00186.95181.55184.30179.799,598,557
Dec 05, 2023185.00186.20180.70183.00178.528,905,796
Dec 04, 2023185.30186.00183.30184.05179.5510,564,340
Dec 01, 2023182.95184.70181.10182.05177.5910,849,741
Nov 30, 2023180.30182.50176.70181.50177.0617,530,805
Nov 29, 2023182.95183.50178.50180.50176.0815,281,581
Nov 28, 2023174.50182.40173.75181.65177.2022,160,056
Nov 24, 2023174.40177.35172.45173.20168.9623,647,741
Nov 23, 2023173.00174.00170.90172.40168.1811,461,061
Nov 22, 2023170.00171.70168.30171.50167.3011,250,935
Nov 21, 2023171.85172.25167.15169.70165.5512,152,333
Nov 20, 2023170.80173.00169.10170.70166.5213,004,346
Nov 17, 2023168.90170.60168.00168.90164.776,972,351
Nov 16, 2023170.95171.95168.10168.90164.7711,296,315
Nov 15, 2023174.75175.00166.75169.80165.6429,953,255
Nov 13, 2023172.95177.80170.10175.25170.9626,009,145
Nov 10, 2023162.45169.60161.45168.70164.5724,358,320
Nov 09, 2023162.60164.90161.70163.05159.066,653,234
Nov 08, 2023164.30165.00161.85162.40158.436,344,587
Nov 07, 2023160.50164.55160.40163.05159.0616,025,618
Nov 06, 2023160.65162.25159.45160.35156.437,589,638
Nov 03, 2023161.25161.25158.30159.45155.558,355,761
Nov 02, 2023154.55160.50154.10159.90155.9911,208,581
Nov 01, 2023154.30155.30152.75153.65149.894,580,234
Oct 31, 2023157.00157.65153.60154.20150.438,601,461
Oct 30, 2023154.40156.30152.50155.90152.086,267,611
Oct 27, 2023153.00155.85152.40154.40150.629,872,315
Oct 26, 2023151.00152.80149.20152.05148.339,474,292
Oct 25, 2023152.85154.75150.60152.95149.2118,234,386
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...