NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹44.93

(-0.84%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	42.75	44.2	42.5	43.35	26,814	37,95,59,305.67	37,64,028
09-Sep-2025	43.36	43.9	42.62	43.44	16,822	23,90,96,810.99	23,62,787
10-Sep-2025	44	45.75	43.51	45.02	51,082	88,31,46,878.72	79,01,051
11-Sep-2025	45.5	46.24	44.61	45.63	33,951	58,96,89,137.76	46,71,676
12-Sep-2025	45.62	46.44	45.28	46.31	26,974	42,64,00,958.92	42,17,847
15-Sep-2025	46.5	46.74	45.64	46.2	21,534	28,61,04,220.4	25,29,293
16-Sep-2025	46.1	46.44	45.6	45.83	13,533	19,17,28,264.91	21,54,264
17-Sep-2025	46	46.24	45.02	45.33	14,129	16,93,83,806.68	18,82,334
18-Sep-2025	45.49	45.88	44.86	45.17	11,116	14,03,26,135.7	16,91,196
19-Sep-2025	45.07	47.15	44.9	46.92	27,249	63,26,44,371.87	70,43,885
22-Sep-2025	46.92	47.54	46.25	46.61	23,220	32,79,53,438.81	30,01,796
23-Sep-2025	46.68	47.82	46.12	47.1	19,379	29,78,51,391.81	21,08,940
24-Sep-2025	47.1	47.65	46.26	46.41	23,451	33,63,16,754.37	30,44,728
25-Sep-2025	46.5	47.1	46.11	46.46	15,167	16,81,64,319.86	13,39,654
26-Sep-2025	46.35	46.6	44.58	44.86	19,452	22,11,81,931.14	20,38,234
29-Sep-2025	45	45.95	44.35	44.53	15,795	15,63,81,412.89	15,33,557
30-Sep-2025	44.61	45.25	44.32	44.86	12,194	10,33,40,295.49	8,42,534
01-Oct-2025	45.25	47.79	44.94	47.32	59,441	1,00,31,51,183.35	38,79,450
03-Oct-2025	47.19	48.3	47.03	47.2	22,533	34,86,07,599.82	26,53,551
06-Oct-2025	47.3	47.38	45.42	45.69	16,096	19,98,06,396.36	20,04,596
07-Oct-2025	45.7	45.89	45.01	45.31	10,597	12,21,43,635.13	12,45,239