NMDC Share Price History

NMDC

CMP as on 04-Dec-20 11:23

₹ 107.05
1.30 1.23%

Open

₹ 106.10

Turnover (lac)

₹ 3,509

Prev. Close

₹ 105.75

Day's Vol (shares)

₹ 32,77,480

Day's Range (₹)

₹ 105.55
₹ 107.80

CMP as on04-Dec-20 11:22

₹ 106.90
1.15 1.09%

Open

₹ 105.95

Turnover (lac)

₹ 254

Prev. Close

₹ 105.75

Day's Vol (shares)

₹ 2,93,423

Day's Range

₹ 105.70
₹ 107.70

CMP as on 04-Dec-20 11:22

₹ 107.50
1.1 1.03%

Open

₹ 106.40

Open Interest(Contracts)

₹ 3,13,56,000

VWAP

₹ 107.27

Day's Vol (shares)

₹ 67,06,700

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 105.95
₹ 108.20

NMDC Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Dec-2020 105 107 104 106 47,152 1,555 3,378,714 3.15 0.85
02-Dec-2020 101 105 100 103 83,764 2,652 5,725,045 4.50 2.45
01-Dec-2020 97 100 95.90 99.30 43,277 1,017 3,258,271 4.05 2.25
27-Nov-2020 96.90 98.80 95.80 96.40 31,313 1,233 4,614,437 3 -0.40
26-Nov-2020 93.50 96.70 92.90 96.40 24,830 891 3,272,465 3.80 2.85
25-Nov-2020 93.40 95.40 92.80 93.10 25,974 905 3,610,341 2.55 -0.30
24-Nov-2020 93.60 93.90 92.20 93.30 38,420 1,488 9,240,165 1.75 -0.30
23-Nov-2020 94 94.40 92.10 93.60 24,625 549 1,520,657 2.30 -0.50
20-Nov-2020 95.70 96.50 92.70 93.50 36,218 986 3,546,007 3.85 -2.20
19-Nov-2020 97.40 99 95.80 96.20 46,354 1,500 8,106,759 3.20 -1.20
18-Nov-2020 96 98 95 97.60 34,628 1,377 7,152,132 2.95 1.60
17-Nov-2020 95 97.10 93.50 96.10 55,199 1,605 6,411,743 3.60 1.10
14-Nov-2020 93.30 94.30 92.60 94 8,631 269 1,817,333 1.70 0.75
13-Nov-2020 90.90 93.30 90 92.70 25,226 682 2,439,976 3.25 1.75
12-Nov-2020 91.50 91.90 89.80 91.10 25,797 766 2,517,459 2.10 -0.50
11-Nov-2020 92.50 92.50 88.20 90.80 62,067 2,062 6,347,154 4.25 -1.70
10-Nov-2020 94 95.40 92.50 94 30,001 807 2,540,946 2.90 0
09-Nov-2020 91.20 93.60 90.10 93.30 41,612 983 3,354,654 3.45 2.10
06-Nov-2020 90.60 91 88.60 90.40 25,016 530 1,653,293 2.45 -0.20
05-Nov-2020 85.90 90.80 85.90 90.50 58,112 1,272 4,528,606 4.95 4.60
04-Nov-2020 86.30 86.50 84.30 85.40 14,188 302 1,161,977 2.25 -1