iifl-logo

NMDC Ltd Historical Data

75.88
(-1.08%)
Oct 16, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

NMDC Ltd Historical Data

16/09/2025calendar-icon
16/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

16-Sep-2025

75.7

75.875.0275.4436,88989,67,37,188.4663,31,372

17-Sep-2025

75.58

76.4375.2675.6946,58487,12,35,938.0457,96,521

18-Sep-2025

75.69

77.175.4876.7345,1871,24,71,36,475.7682,95,530

19-Sep-2025

76.88

77.7376.476.5369,8912,31,02,32,114.311,89,70,428

22-Sep-2025

76.68

77.5776.2576.8647,5291,66,33,94,404.661,15,89,634

23-Sep-2025

76.88

78.3876.5178.171,9222,48,62,28,291.911,56,27,659

24-Sep-2025

78.35

78.4576.7577.288,2372,03,10,83,565.741,47,85,070

25-Sep-2025

77.4

7876.2376.3849,5701,57,53,89,298.021,24,65,864

26-Sep-2025

76.24

76.4574.8274.9968,5991,83,97,78,888.251,28,44,550

29-Sep-2025

75.24

76.274.5475.0357,2491,18,48,11,912.3781,44,769

30-Sep-2025

75.45

76.675.2576.3584,1552,44,11,30,616.111,53,48,126

01-Oct-2025

76.58

77.375.5176.1645,8801,24,25,48,211.4178,79,015

03-Oct-2025

76.61

77.9876.0977.170,9002,40,58,01,509.831,54,65,709

06-Oct-2025

77.59

77.775.6476.0643,83994,08,36,654.5454,49,612

07-Oct-2025

76.1

76.8975.6476.0956,54198,26,87,880.6960,20,429

08-Oct-2025

76.5

77.475.8476.2357,2911,65,76,04,296.5998,79,615

09-Oct-2025

76.49

79.2476.4978.891,1542,65,34,62,968.361,31,21,155

10-Oct-2025

78.94

79.1176.6377.1369,1271,89,16,82,953.4199,37,409

13-Oct-2025

77

77.3576.3577.1539,79381,47,56,519.6148,15,437

14-Oct-2025

77.34

77.7775.7476.1353,2081,31,68,95,094.3592,92,339

15-Oct-2025

76.01

77.1375.8276.7138,8511,24,65,12,563.331,06,01,676

16-Oct-2025

76.81

76.8575.6675.8828,06160,78,13,084.8633,13,467

NMDC: Related NEWS

NMDC August Output Rises 10% to 3.37 MT, Sales Up 8% YoY

That compares with 14.43 million tonnes of output and 16.27 million tonnes of sales in the corresponding period of the previous year, marking a sharp improvement.

3 Sep 2025|11:18 AM
Read More
Top Stocks for Today - 2nd September 2025

Here are some of the stocks that may see significant price movement today: Bharat Electronics, Coal India, NMDC, etc.

2 Sep 2025|09:31 AM
Read More
NMDC Reports 4.34 MT Iron Ore Sales in May 2025

NMDC's total iron ore sales in May 2025 were at 4.34 MT, against 2.82 MT in May 2024.

3 Jun 2025|04:44 PM
Read More
NMDC plunges ~3% despite robust Q4 numbers

The company also said that the board of directors also recommended a final dividend of ₹1 per share. This is subject to approval from shareholders.

28 May 2025|03:24 PM
Read More
Top Stocks for Today - 24th March 2025

Here are some of the stocks that may see significant price movement today: Godrej Properties, NCC, Larsen & Toubro, etc.

24 Mar 2025|07:11 AM
Read More
NMDC Q3 Profit Surges 29% to ₹1,897 Crore

The company reported revenue of ₹6,568 crore for Q3 FY25, a 21.4% increase compared to ₹5,410 crore in the same quarter last year.

6 Feb 2025|05:19 PM
Read More
Top Stocks for Today - 2nd January 2025

Here are some of the stocks that may see significant price movement today: NMDC, Tata Motors, RailTel Corporation, etc.

2 Jan 2025|08:41 AM
Read More
NMDC Boosts Iron Ore Production by 5.1% in December

Revenue from operations of the company also rose significantly up by 22.5% to ₹4,919 crore in Q2 FY25 against ₹4,014 crore in Q2 FY24.

1 Jan 2025|09:40 PM
Read More
NMDC approves 2:1 bonus issue

In the second quarter of this fiscal year, EBITDA increased by 16.4% to ₹1,385.7 Crore, up from ₹1,191 Crore in the same period last year.

12 Nov 2024|01:22 PM
Read More
Top stocks for today - 12th November 2024

Here are some of the stocks that may see significant price movement today: ONGC, Hindalco, NMDC, Britannia Industries, etc.

12 Nov 2024|08:14 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.