NMDC Historical Share Price Data
NMDC Ltd Share Price
NMDC
CMP as on 03-May-24 12:00
₹ 269
₹ 269
10.45 | 4.04%
Open
₹ 259
₹ 259
Turnover(lac)
₹ 104,822
₹ 104,822
Prev. Close
₹ 258.50
₹ 258.50
Day's Vol (shares)
₹ 38,974,667
₹ 38,974,667
Day's Vol (shares)
₹ 258.15 ₹ 269.90
CMP as on 03-May-24 12:00
₹ 269
₹ 269
10.65 | 4.12%
Open
₹ 259
₹ 259
Turnover(lac)
₹ 2,571
₹ 2,571
Prev. Close
₹ 258.45
₹ 258.45
Day's Vol (shares)
₹ 955,294
₹ 955,294
Day's Vol (shares)
₹ 258.15 ₹ 269.90
CMP as on 03-May-24 12:00
₹ 271
₹ 271
11.15 | 4.28%
Open
₹ 261
₹ 261
Open Interest(Contracts)
₹ 71,554,500
₹ 71,554,500
VWAP
₹ 266.84
₹ 266.84
Day's Vol (shares)
₹ 82,512,000
₹ 82,512,000
Day's Vol (shares)
₹ 259.95 ₹ 272.45
₹ 259.95 ₹ 272.45
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
04-Apr-2024 | 220.45 | 220.7 | 212.95 | 216.8 | 80324 | 2298268110.2 | 4342755 | 7.75 | -3.65 |
05-Apr-2024 | 216.7 | 219.7 | 214.1 | 217.9 | 42895 | 1385855803.5 | 2320474 | 5.60 | 1.20 |
08-Apr-2024 | 219.65 | 225.2 | 217.15 | 224.1 | 78794 | 4098523351.7 | 7465189 | 8.05 | 4.45 |
09-Apr-2024 | 224.2 | 229.15 | 223.25 | 228 | 95967 | 3426673921.7 | 5048072 | 5.90 | 3.80 |
10-Apr-2024 | 230 | 244.45 | 228.75 | 241.1 | 244163 | 11418598814 | 12909473 | 15.70 | 11.10 |
12-Apr-2024 | 240.7 | 243.3 | 238.1 | 238.9 | 106667 | 3807486528.45 | 7065505 | 5.20 | -1.80 |
15-Apr-2024 | 233.55 | 246.7 | 231.6 | 240.9 | 144186 | 6082522747.3 | 25312385 | 15.10 | 7.35 |
16-Apr-2024 | 239.9 | 245.55 | 236.15 | 240.45 | 80540 | 3256463923.7 | 4993448 | 9.40 | 0.55 |
18-Apr-2024 | 241.5 | 246.85 | 233.6 | 235.2 | 104232 | 4472584278.85 | 8514070 | 13.25 | -6.30 |
19-Apr-2024 | 232 | 237.5 | 229.35 | 235.65 | 65913 | 2743282950.65 | 3739063 | 8.15 | 3.65 |
22-Apr-2024 | 238 | 240.75 | 236.5 | 237.8 | 39259 | 1418040782.9 | 1835016 | 4.25 | -0.20 |
23-Apr-2024 | 239 | 239.15 | 233.95 | 234.65 | 54016 | 1721303891.65 | 3316538 | 5.20 | -4.35 |
24-Apr-2024 | 236 | 249.15 | 235.7 | 248.1 | 151086 | 7860997565 | 9983026 | 13.45 | 12.10 |
25-Apr-2024 | 249.9 | 253 | 246.7 | 252.25 | 118090 | 5851602472.1 | 23367304 | 6.30 | 2.35 |
26-Apr-2024 | 254 | 259.5 | 253.35 | 257.95 | 104239 | 4683001831.4 | 6008872 | 6.15 | 3.95 |
29-Apr-2024 | 260.75 | 261.5 | 253.6 | 254.9 | 69801 | 2479416786.4 | 4388652 | 7.90 | -5.85 |
30-Apr-2024 | 260 | 260.65 | 254.05 | 254.4 | 59128 | 2710009339.1 | 4010767 | 6.60 | -5.60 |
02-May-2024 | 254 | 260.4 | 252.2 | 258.5 | 80286 | 3720959121.85 | 6765675 | 8.20 | 4.50 |
03-May-2024 | 258.5 | 269.9 | 258.15 | 268.95 | 167897 | 10345508097.75 | 13682907 | 11.75 | 10.45 |