NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹40.11

(1.08%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/11/2025

To Date

19/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	42.42	42.52	41.85	41.99	11,460	8,68,54,086.45	11,99,444
20-Nov-2025	42.21	42.32	41.51	41.88	13,065	11,35,75,521.26	14,13,672
21-Nov-2025	41.61	41.78	41.05	41.15	16,235	12,94,63,121.68	17,64,910
24-Nov-2025	41.45	41.6	40.5	40.9	23,191	10,86,27,118.49	14,28,727
25-Nov-2025	40.91	41.52	40.63	40.99	11,088	7,07,44,349.41	7,73,479
26-Nov-2025	41.14	44.16	41.1	42.81	42,430	59,50,89,567.07	30,91,615
27-Nov-2025	43.1	43.6	42.53	42.66	12,044	9,50,02,039.13	8,07,400
28-Nov-2025	42.66	42.7	41.75	41.87	12,282	8,28,21,803.8	8,63,563
01-Dec-2025	41.85	42.78	41.82	41.97	10,462	6,99,74,734.19	5,53,285
02-Dec-2025	42	42.27	41.65	41.93	7,725	5,84,53,662.57	5,64,833
03-Dec-2025	41.89	41.98	41.05	41.53	10,563	8,68,87,627.64	10,74,436
04-Dec-2025	41.55	42	41.25	41.44	7,467	4,53,91,554.12	4,64,489
05-Dec-2025	41.4	41.43	40.62	41.13	9,802	6,65,15,800.39	7,61,793
08-Dec-2025	41.25	41.29	39.53	39.76	14,187	10,07,88,588.56	15,15,611
09-Dec-2025	39.76	40.44	39.25	40.19	14,121	10,01,71,131.71	11,47,550
10-Dec-2025	40.19	41.39	40.15	40.3	11,495	7,97,18,112.87	8,91,367
11-Dec-2025	40.47	40.77	40.17	40.69	6,770	4,47,92,586.2	4,06,627
12-Dec-2025	40.89	41.7	40.81	41.61	12,952	10,46,74,325.23	10,04,070
15-Dec-2025	41.61	41.67	41	41.09	7,410	4,86,59,593.29	6,85,630
16-Dec-2025	41.09	41.1	40.2	40.35	7,907	5,81,63,050.89	8,51,293
17-Dec-2025	40.42	40.45	39.72	39.83	7,755	6,44,38,941.88	9,39,308
18-Dec-2025	39.85	39.98	39.21	39.68	15,970	7,84,65,336.71	9,04,165
19-Dec-2025	40.01	40.4	39.42	40.11	9,291	8,55,55,777.37	11,28,460