Home > Share Market > Stocks > NMDC > NMDC Share Price History

NMDC - NMDC Share Price History

NMDC

CMP as on 19-May-22 15:59

140.10

Open

₹ 139.00

Turnover (lac)

₹ 7,483

Prev. Close

₹ 142.55

Day's Vol (shares)

₹ 53,41,120

Day's Range (₹)

₹ 137.75
₹ 141.00

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 ()
19-May-2022 139 141 138 140 30,753 744 2,370,802 3.25 1.10
18-May-2022 145 145 142 143 35,281 779 2,255,056 3 -1.90
17-May-2022 139 144 139 144 46,637 969 1,424,663 5.40 4.80
16-May-2022 138 139 136 138 38,427 571 1,039,994 3.40 -0.20
13-May-2022 141 142 135 136 43,593 850 2,307,563 6.15 -4.40
12-May-2022 142 142 136 138 63,438 1,146 2,429,966 6.40 -4.30
11-May-2022 142 145 140 143 59,246 1,193 1,927,605 4.90 0.30
10-May-2022 147 149 140 141 45,763 1,145 2,555,252 8.80 -6
09-May-2022 151 151 147 148 38,982 1,003 2,146,318 4.05 -2.30
06-May-2022 155 157 151 152 36,076 1,126 2,586,978 5.80 -2.60
05-May-2022 158 161 156 157 25,988 849 2,041,480 4.50 -1.30
04-May-2022 162 162 156 157 30,227 790 1,831,130 6.50 -5.30
02-May-2022 159 161 158 160 29,315 670 1,351,607 3.65 1.35
29-Apr-2022 163 165 160 161 19,364 540 901,916 4.75 -2.30
28-Apr-2022 162 164 160 163 34,351 958 2,506,634 3.75 1.25
27-Apr-2022 160 163 159 160 33,309 1,042 2,551,369 4.65 0.05
26-Apr-2022 160 162 159 161 27,723 827 1,565,932 2.50 0.50
25-Apr-2022 163 163 157 159 56,132 1,815 3,828,512 6.05 -4.10
22-Apr-2022 168 171 166 167 27,537 655 1,317,446 4.25 -1
21-Apr-2022 170 171 167 170 43,547 1,110 3,103,747 3.75 0
20-Apr-2022 171 172 168 170 53,892 1,645 4,525,583 3.30 -0.70

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity