NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹45.69

(3.63%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/12/2025

To Date

02/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
22-Dec-2025	40.19	40.9	40.19	40.29	8,511	7,03,86,877.82	8,28,247
23-Dec-2025	40.53	42.59	40.35	41.6	24,482	27,87,19,615.41	19,60,109
24-Dec-2025	41.75	41.85	41.06	41.51	8,173	7,19,55,993.54	8,58,459
26-Dec-2025	41.55	42.86	41.3	41.65	19,346	18,06,19,634.59	15,53,606
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