NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹42.86

(3.30%)

Jan 28, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/12/2025

To Date

28/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Dec-2025	41.73	43.16	41.6	41.79	24,665	26,81,44,445.07	20,64,528
30-Dec-2025	41.85	43.65	41.58	43.27	30,606	37,05,90,823.13	31,31,537
31-Dec-2025	44	46.59	43.75	44.25	74,281	1,40,45,42,904.89	72,07,154
01-Jan-2026	44.3	44.79	43.6	44.09	12,998	15,36,78,054.67	13,76,573
02-Jan-2026	44.14	45.79	43.87	45.69	23,170	32,73,24,204.2	34,39,427
05-Jan-2026	45.75	45.85	44.66	45.02	13,338	13,77,42,560.46	15,94,075
06-Jan-2026	45.19	46.15	45.06	45.62	23,621	32,15,11,663.74	32,44,661
07-Jan-2026	45.6	46.37	45.06	46	14,900	17,52,93,934.17	17,56,545
08-Jan-2026	45.9	45.97	42.6	42.83	24,673	29,71,91,756.4	33,69,339
09-Jan-2026	42.79	43.12	41.59	41.72	15,803	15,78,11,393.79	18,77,863
12-Jan-2026	41.7	42.24	40.71	42.08	17,617	14,08,42,764.36	10,85,034
13-Jan-2026	42.5	42.77	41.47	41.83	11,245	9,39,75,574.9	9,41,249
14-Jan-2026	41.61	44.14	41.47	43	27,166	30,96,12,627.54	16,38,730
16-Jan-2026	43.5	43.5	41.61	41.76	13,948	12,48,97,992.39	14,96,639
19-Jan-2026	41.7	41.86	41.08	41.4	12,531	7,57,51,600.2	7,45,864
20-Jan-2026	41.4	41.48	39.6	39.84	18,982	16,88,79,106.2	19,75,077
21-Jan-2026	39.5	40.21	39.05	39.69	18,411	15,40,76,593.76	13,98,865
22-Jan-2026	39.75	41.1	39.75	40.44	15,372	12,98,43,516.43	15,12,435
23-Jan-2026	40.7	41.38	39.48	39.59	15,810	16,34,07,806.79	16,46,165
27-Jan-2026	39.98	41.9	39.2	41.49	21,438	23,47,15,027.64	22,44,098
28-Jan-2026	41.83	42.96	41.57	42.86	15,557	16,22,81,831.67	14,15,680