NMDC Historical Share Price Data

NMDC

CMP as on 25-Nov-22 15:52

118.30

Open

₹ 117.25

Turnover (lac)

₹ 4,756

Prev. Close

₹ 117.05

Day's Vol (shares)

₹ 40,20,520

Day's Range (₹)

₹ 117.25
₹ 118.65

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 ()
25-Nov-2022 117 119 117 118 21,724 475 1,460,893 1.40 1.05
24-Nov-2022 119 120 116 117 33,059 831 2,287,609 3.65 -1.60
23-Nov-2022 117 119 116 118 31,070 857 2,904,759 2.55 1.50
22-Nov-2022 115 118 115 117 48,687 1,284 3,172,538 3.10 1.50
21-Nov-2022 17.10 17.40 16.80 17.30 83,087 2,368 5,336,897 0.59 0.26
18-Nov-2022 16.10 16.80 16 16.70 74,564 2,214 4,833,925 0.75 0.63
17-Nov-2022 16.10 16.10 15.70 15.90 38,996 938 4,038,417 0.37 -0.20
16-Nov-2022 16.20 16.50 15.90 16.20 37,020 809 2,483,034 0.60 -0.10
15-Nov-2022 16.50 16.80 16.20 16.40 68,419 1,532 4,225,010 0.63 -0.20
14-Nov-2022 17.20 17.30 17 17.10 26,755 626 2,671,777 0.32 -0.10
11-Nov-2022 17.10 17.30 17 17.10 22,817 622 2,470,813 0.31 0
10-Nov-2022 17 17.20 16.80 16.90 23,915 401 1,036,492 0.37 -0.10
09-Nov-2022 17.30 17.30 16.90 17.10 33,413 686 1,982,806 0.36 -0.20
07-Nov-2022 17 17.20 16.80 17.20 34,141 912 2,453,474 0.43 0.21
04-Nov-2022 16.70 16.90 16.60 16.80 33,992 971 2,050,733 0.31 0.09
03-Nov-2022 16.30 17 16.30 16.60 67,756 2,036 3,560,275 0.71 0.30
02-Nov-2022 15.80 16.60 15.70 16.40 98,367 2,911 8,426,869 0.85 0.61
01-Nov-2022 15 15.80 14.90 15.70 66,177 2,111 7,666,747 0.91 0.69
31-Oct-2022 15.30 15.30 14.80 15 56,183 1,263 5,590,117 0.48 -0.30
28-Oct-2022 15.70 15.70 15.10 15.20 90,632 2,355 13,763,354 0.62 -0.50
27-Oct-2022 13.90 16.40 13.90 15.70 111,208 4,017 10,471,847 2.52 1.81

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp