iifl-logo

NMDC Ltd Historical Data

75.87
(0.78%)
Sep 11, 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

12/08/2025calendar-icon
12/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

13-Aug-2025

72

7371.1472.5868,4912,41,42,50,695.41,63,99,380

14-Aug-2025

72.29

72.296969.477,0112,38,26,13,191.681,39,01,897

18-Aug-2025

70.22

70.469.369.5839,86092,18,63,307.6560,21,834

19-Aug-2025

69.75

70.869.4870.7238,7031,44,06,20,681.881,15,76,977

20-Aug-2025

70.71

72.3870.571.8245,8292,13,55,28,024.41,05,72,200

21-Aug-2025

72.39

72.7271.1971.3650,8281,06,51,37,363.5664,16,280

22-Aug-2025

71.29

71.570.0570.1627,31657,83,35,314.0637,66,685

25-Aug-2025

70.8

71.370.2970.6835,85156,57,03,904.4639,29,488

26-Aug-2025

70.59

70.6969.4769.8852,0291,39,48,78,550.221,40,55,780

28-Aug-2025

69.55

69.7568.5668.7351,2561,04,88,85,446.2893,75,180

29-Aug-2025

68.93

69.568.1968.875,3051,31,39,87,039.521,14,50,241

01-Sep-2025

69

69.7368.8369.6224,19376,41,37,166.1961,53,614

02-Sep-2025

70.18

73.1469.7972.872,1283,34,57,97,091.262,04,52,575

03-Sep-2025

73.16

74.573.1674.2973,6402,53,77,23,251.511,63,02,806

04-Sep-2025

74.9

74.973.0173.4339,8421,28,85,85,465.9382,41,605

05-Sep-2025

73.55

74.6972.8274.5341,2581,24,19,84,838.3168,85,189

08-Sep-2025

75.1

75.5174.3574.5151,5911,19,40,83,173.3370,24,640

09-Sep-2025

75

75.0973.6174.6652,3542,91,90,56,253.351,97,64,824

10-Sep-2025

75.25

75.4574.3175.2857,9981,45,08,01,450.561,04,14,099

11-Sep-2025

75.51

76.487575.8758,3671,48,92,46,048.2292,85,148

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.