NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹41.7

(-0.69%)

Nov 20, 2025|10:29:57 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	43.41	44.19	43.37	44	4,493	4,32,89,931.18	6,15,531
23-Oct-2025	44.3	44.4	43.8	43.95	11,493	11,76,77,096.88	13,43,617
24-Oct-2025	43.93	45.27	43.93	44.49	19,763	24,13,34,015.68	19,36,536
27-Oct-2025	44.69	45.75	44.66	45.61	18,379	25,79,48,027.01	29,14,389
28-Oct-2025	45.9	48.34	45.62	47.67	58,832	1,05,79,33,105.83	75,63,755
29-Oct-2025	48	49.65	44.39	45.07	74,438	1,40,24,01,277.1	1,01,58,057
30-Oct-2025	44.62	44.95	42.42	43.43	43,077	78,79,52,745.91	81,19,045
31-Oct-2025	43.33	44.06	42.9	43.05	18,034	24,98,93,634.56	27,24,499
03-Nov-2025	43	45.88	42.65	45.48	39,329	69,59,69,785.99	69,51,155
04-Nov-2025	45.63	45.63	44.43	44.97	15,331	17,13,00,017.22	20,62,334
06-Nov-2025	45.34	45.41	43.32	43.41	20,061	18,38,54,388.02	24,98,659
07-Nov-2025	43.2	43.9	42.84	43.47	12,470	13,01,04,398.72	12,23,985
10-Nov-2025	43.6	44.11	43.2	43.34	11,247	9,84,58,700.25	10,22,409
11-Nov-2025	43.45	44	42.9	43.88	10,839	10,72,50,794.69	9,51,033
12-Nov-2025	44	44.32	43.56	43.76	9,824	8,80,41,030.21	10,01,135
13-Nov-2025	43.81	44.68	43.7	43.86	12,222	11,50,49,969.77	9,74,742
14-Nov-2025	43.8	43.96	43.03	43.19	11,086	12,05,60,054.52	14,15,230
17-Nov-2025	43.3	43.74	42.78	42.86	9,154	8,18,91,557.44	12,21,400
18-Nov-2025	42.91	42.99	41.8	42.51	19,038	16,11,55,904.81	19,84,105
19-Nov-2025	42.42	42.52	41.85	41.99	11,460	8,68,54,086.45	11,99,444