NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹38.55

(-0.13%)

Mar 6, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/02/2026

To Date

07/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2026	41.33	41.56	40.41	41.32	19,998	28,28,96,820.16	35,03,149
05-Feb-2026	41.02	41.78	40.75	41.63	14,207	13,35,79,092.95	14,51,108
06-Feb-2026	41.28	41.75	40.52	41.53	9,894	10,84,85,807.74	11,96,461
09-Feb-2026	41.71	42.75	41.14	42.09	15,472	16,85,91,987.69	16,93,318
10-Feb-2026	42.1	43.11	41.91	42.49	13,512	14,51,99,528.67	12,70,648
11-Feb-2026	42.45	42.45	41.75	41.93	11,384	11,41,38,016.68	12,18,872
12-Feb-2026	41.93	41.93	41.11	41.3	8,147	7,82,69,180.63	7,97,984
13-Feb-2026	40.95	40.95	40	40.36	13,195	16,72,07,302.56	20,54,509
16-Feb-2026	40.3	40.54	39.89	40.4	8,219	6,24,95,802.29	6,96,457
17-Feb-2026	40.4	40.41	39.92	40.1	9,869	9,86,78,574.68	10,54,330
18-Feb-2026	40.38	40.83	39.5	39.75	15,872	24,11,86,773.25	33,42,170
19-Feb-2026	40.01	40.23	38.75	38.93	16,396	24,24,58,170.34	36,46,936
20-Feb-2026	38.93	39.3	38.53	38.98	9,351	7,31,21,292.21	9,46,382
23-Feb-2026	39.2	39.33	38.6	38.82	10,341	8,08,37,495.79	11,24,188
24-Feb-2026	38.75	38.85	37.9	38.66	13,823	11,34,45,364.06	14,77,891
25-Feb-2026	39	40.09	38.88	39.23	16,552	21,18,91,853.73	17,38,767
26-Feb-2026	39.45	40.69	39.32	40.34	18,026	26,00,62,427.09	27,69,321
27-Feb-2026	40.54	40.85	39.84	40.57	10,675	15,00,30,147.31	21,94,294
02-Mar-2026	39.25	41.14	39.07	39.86	18,557	18,54,21,703.19	18,35,643
04-Mar-2026	39.01	39.22	37.81	38.29	18,363	17,58,57,622.95	19,57,614
05-Mar-2026	38.65	39.13	38.1	38.6	11,858	9,86,50,125.52	11,05,436