NMDC share price		* Reload page for latest data.	Stock Listed on :	03-03-08	Source NSE	SERIES : EQ
07-04-2026 Tuesday	BSE Sensex : 74,616.58 +509.73 +0.69%		NSE Nifty 50 : 23,123.65 +155.40 +0.68%		USD - INR 1 $ = Rs 93.02	Find Stock
Company:	NMDC		MCap (aprox) 71920 Crores	Symbol : NMDC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
6.5%		-2.8%	-5.1%	7.4%	33.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
07-04-26	Tue	81.74	0.34	13.94m	0.4%
06-04-26	Mon	81.4	3.32	52.44m	4.3%	Data Update : 8 PM
02-04-26	Thu	78.08	-0.09	27.26m	-0.1%	07-04-26 : 81.74
01-04-26	Wed	78.17	1.9	27.16m	2.5%
30-03-26	Mon	76.27	-0.93	20.17m	-1.2%	Compared to  :  24-03-26 76.77
27-03-26	Fri	77.2	-0.65	25.79m	-0.8%
25-03-26	Wed	77.85		21.76m	1.4%	7 Days %
24-03-26	Tue	76.77	1.68	39.39m	2.4%	6.5%
23-03-26	Mon	75.09	-4.4	22.41m	-1.9%
20-03-26	Fri	79.49	0.27	15.88m	0.3%	Compared to  :  06-03-26
19-03-26	Thu	79.22	-0.27	22.08m	2.1%
18-03-26	Wed	79.49	-2.25	17.45m	-1.3%	1 Month %
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					.
13-03-26	Fri					Compared to  :  06-02-26 84.08
12-03-26	Thu
11-03-26	Wed					2 Months %
10-03-26	Tue					-2.8%
09-03-26	Mon
06-03-26	Fri					Compared to  :  07-01-26 86.16
05-03-26	Thu
04-03-26	Wed					3 Months %
02-03-26	Mon					-5.1%
27-02-26	Fri	81.74	-0.82	16.83m	-1.0%
26-02-26	Thu	82.56	0.7	29.91m	0.9%	Compared to  :  07-10-25 76.09
25-02-26	Wed	81.86	1.06	26.68m	1.3%
24-02-26	Tue	80.8	1.89	28.89m	2.4%	6 Months %
23-02-26	Mon	78.91	-1.22	17.17m	-1.5%	7.4%
20-02-26	Fri	80.13	0.91	31.81m	1.1%
19-02-26	Thu	79.22	-0.87	17.81m	-1.1%	Compared to  :  07-04-25 61.3
18-02-26	Wed	80.09	1.06	12.5m	1.3%
17-02-26	Tue	79.03	-1.43	14.97m	-1.8%	1 year %
16-02-26	Mon	80.46	1.03	15.3m	1.3%	33.3%
13-02-26	Fri	79.43	-5.31	31.36m	-6.3%
12-02-26	Thu	84.74	-0.72	28.93m	-0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
11-02-26	Wed	85.46	0.39	36.2m	0.5%
10-02-26	Tue	85.07	0.6	46.8m	0.7%
09-02-26	Mon	84.47	0.39	26.9m	0.5%
06-02-26	Fri	84.08	-0.52	28.58m	-0.6%
05-02-26	Thu	84.6	-1.28	36.18m	-1.5%
04-02-26	Wed	85.88	4.23	73.79m	5.2%
03-02-26	Tue	81.65	0.21	35.39m	0.3%
02-02-26	Mon	81.44	1.06	18.05m	1.3%
01-02-26	Sun	80.38	-0.83	33.76m	-1.0%
30-01-26	Fri	81.21	-3.39	44.47m	-4.0%
29-01-26	Thu	84.6	3.08	71.6m	3.8%
28-01-26	Wed	81.52	2.68	32.25m	3.4%
27-01-26	Tue	78.84	2.48	28.16m	3.2%
23-01-26	Fri	76.36	-1.87	19.49m	-2.4%
22-01-26	Thu	78.23	-0.41	18.25m	-0.5%
21-01-26	Wed	78.64	-0.2	20.67m	-0.3%
20-01-26	Tue	78.84	-2.55	18.24m	-3.1%
19-01-26	Mon	81.39	-1.35	18.98m	-1.6%
16-01-26	Fri	82.74	-1.11	20.59m	-1.3%
14-01-26	Wed	83.85	1.73	28.8m	2.1%
13-01-26	Tue	82.12	0.36	14.95m	0.4%
12-01-26	Mon	81.76	1.28	21.69m	1.6%
09-01-26	Fri	80.48	-1.11	59.34m	-1.4%
08-01-26	Thu	81.59	-4.57	50.81m	-5.3%
07-01-26	Wed	86.16	2.29	41.09m	2.7%
06-01-26	Tue	83.87	-0.04	19.63m	0.0%
05-01-26	Mon	83.91	-0.62	27.03m	-0.7%
02-01-26	Fri	84.53	0.87	27.68m	1.0%
01-01-26	Thu	83.66	0.49	17.47m	0.6%
31-12-25	Wed	83.17	-0.24	31.29m	-0.3%
30-12-25	Tue	83.41	2.57	40.42m	3.2%
29-12-25	Mon	80.84	-1.77	50.79m	-2.1%
26-12-25	Fri	82.61	1.18	26.11m	1.4%
24-12-25	Wed	81.43	-0.1	27.92m	-0.1%
23-12-25	Tue	81.53	3.01	77.61m	3.8%
22-12-25	Mon	78.52	2.22	17.01m	2.9%
19-12-25	Fri	76.3	-0.21	9.99m	-0.3%
18-12-25	Thu	76.51	-0.77	8.85m	-1.0%
17-12-25	Wed	77.28	0.13	8.63m	0.2%
16-12-25	Tue	77.15	-1.4	11.47m	-1.8%
15-12-25	Mon	78.55	0.61	20.7m	0.8%
12-12-25	Fri	77.94	2.63	22.39m	3.5%
11-12-25	Thu	75.31	0.9	7.31m	1.2%
10-12-25	Wed	74.41	-0.42	6.56m	-0.6%
09-12-25	Tue	74.83	0.17	10.62m	0.2%
08-12-25	Mon	74.66	-1.8	14.04m	-2.4%
05-12-25	Fri	76.46	0.49	17.2m	0.6%
04-12-25	Thu	75.97	-0.08	11.53m	-0.1%
03-12-25	Wed	76.05	-0.04	11.89m	-0.1%
02-12-25	Tue	76.09	0.7	31.58m	0.9%
01-12-25	Mon	75.39	1.47	25m	2.0%
28-11-25	Fri	73.92	-0.29	16.02m	-0.4%
27-11-25	Thu	74.21	-0.08	10.71m	-0.1%
26-11-25	Wed	74.29	1.59	13.22m	2.2%
25-11-25	Tue	72.54	-0.97	21.99m	-1.3%
24-11-25	Mon	72.7	0.16	12.51m	0.2%
21-11-25	Fri	73.51	-0.95	23.9m	-1.3%
20-11-25	Thu	74.46	-0.8	24.16m	-1.1%
19-11-25	Wed	75.26	-0.46	9.11m	-0.6%
18-11-25	Tue	75.72	-0.82	15.22m	-1.1%
17-11-25	Mon	76.54	-0.01	15.57m	0.0%
14-11-25	Fri	76.55	-0.84	14.18m	-1.1%
13-11-25	Thu	77.39	0.21	42.48m	0.3%
12-11-25	Wed	77.18	1.39	38.8m	1.8%
11-11-25	Tue	75.79	0.71	19.96m	0.9%
10-11-25	Mon	74.24	1.12	12.08m	1.5%
07-11-25	Fri	75.08	0.84	34.56m	1.1%
06-11-25	Thu	73.12	-1.15	11.86m	-1.5%
04-11-25	Tue	74.27	-1.65	15.77m	-2.2%
03-11-25	Mon	75.92	0.13	17.61m	0.2%
31-10-25	Fri	75.79	-0.1	12.2m	-0.1%
30-10-25	Thu	75.89	-0.81	11.61m	-1.1%
29-10-25	Wed	76.7	2.07	39.45m	2.8%
28-10-25	Tue	74.63	0.26	9.72m	0.3%
27-10-25	Mon	74.37	0.18	13.5m	0.2%
24-10-25	Fri	74.19	0	16.39m	0.0%
23-10-25	Thu	74.19	-1.42	20.16m	-1.9%
21-10-25	Tue	75.61	0.37	3.32m	0.5%
20-10-25	Mon	75.24	0.33	10.52m	0.4%
17-10-25	Fri	74.91	-0.97	10.44m	-1.3%
16-10-25	Thu	75.88	-0.83	7.99m	-1.1%
15-10-25	Wed	76.71	0.58	16.27m	0.8%
14-10-25	Tue	76.13	-1.02	17.2m	-1.3%
13-10-25	Mon	77.13	-1.67	24.5m	-2.1%
10-10-25	Fri	77.15	0.02	10.6m	0.0%
09-10-25	Thu	78.8	2.57	33.87m	3.4%
08-10-25	Wed	76.23	0.14	21.66m	0.2%
07-10-25	Tue	76.09	0.03	12.91m	0.0%
06-10-25	Mon	76.06	-1.04	12.33m	-1.3%
03-10-25	Fri	77.1	0.94	31.2m	1.2%
01-10-25	Wed	76.16	-0.19	16.3m	-0.2%
30-09-25	Tue	76.35	1.32	32.16m	1.8%
29-09-25	Mon	75.03	0.04	15.75m	0.1%
26-09-25	Fri	74.99	-1.39	24.36m	-1.8%
25-09-25	Thu	76.38	-0.82	20.47m	-1.1%
24-09-25	Wed	78.1	1.24	32.01m	1.6%
23-09-25	Tue	77.2	-0.9	26.15m	-1.2%
22-09-25	Mon	76.86	0.33	21.6m	0.4%
19-09-25	Fri	76.53	-0.2	29.97m	-0.3%
18-09-25	Thu	76.73	1.04	16.35m	1.4%
17-09-25	Wed	75.69	0.25	11.5m	0.3%
16-09-25	Tue	75.44	-0.07	11.89m	-0.1%
15-09-25	Mon	75.51	-0.96	15.01m	-1.3%
12-09-25	Fri	76.47	0.6	29.85m	0.8%
11-09-25	Thu	75.87	0.59	19.64m	0.8%
10-09-25	Wed	75.28	0.62	19.33m	0.8%
09-09-25	Tue	74.66	0.15	39.25m	0.2%
08-09-25	Mon	74.51	-0.02	15.94m	0.0%
05-09-25	Fri	74.53	1.1	16.82m	1.5%
04-09-25	Thu	73.43	-0.86	17.52m	-1.2%
03-09-25	Wed	74.29	1.49	34.31m	2.0%
02-09-25	Tue	72.8	3.18	46.54m	4.6%
01-09-25	Mon	69.62	0.82	11m	1.2%
29-08-25	Fri	68.8	0.07	19.09m	0.1%
28-08-25	Thu	68.73	-1.15	15.17m	-1.6%
26-08-25	Tue	69.88	-0.8	19.96m	-1.1%
25-08-25	Mon	70.68	0.52	7.99m	0.7%
22-08-25	Fri	70.16	-1.2	8.18m	-1.7%
21-08-25	Thu	71.82	1.1	29.77m	1.6%
20-08-25	Wed	71.36	-0.46	14.86m	-0.6%
19-08-25	Tue	70.72	1.14	20.47m	1.6%
18-08-25	Mon	69.58	0.18	13.22m	0.3%
14-08-25	Thu	69.4	-3.18	34.24m	-4.4%
13-08-25	Wed	72.58	1.64	33.41m	2.3%
12-08-25	Tue	70.94	0.29	10.4m	0.4%
11-08-25	Mon	70.65	-0.42	7.42m	-0.6%
08-08-25	Fri	71.07	-0.43	10.08m	-0.6%
07-08-25	Thu	71.5	-0.36	11.54m	-0.5%
06-08-25	Wed	71.86	-0.06	8.32m	-0.1%
05-08-25	Tue	71.92	0.1	13.26m	0.1%
04-08-25	Mon	71.82	1.36	25.99m	1.9%
01-08-25	Fri	70.46	-0.33	13.01m	-0.5%
31-07-25	Thu	70.79	-1.27	17.53m	-1.8%
30-07-25	Wed	72.06	0.26	10.93m	0.4%
29-07-25	Tue	71.8	0.78	10.5m	1.1%
28-07-25	Mon	71.02	-0.63	15.28m	-0.9%
25-07-25	Fri	71.65	-1.1	24.28m	-1.5%
24-07-25	Thu	72.75	-0.23	16.88m	-0.3%
23-07-25	Wed	72.98	0.84	35.37m	1.2%
22-07-25	Tue	72.14	0.23	25.69m	0.3%
21-07-25	Mon	71.91	0.47	28.35m	0.7%
18-07-25	Fri	71.44	1.88	58.87m	2.7%
17-07-25	Thu	69.56	0.92	23.71m	1.3%
16-07-25	Wed	68.64	0.66	28.14m	1.0%
15-07-25	Tue	67.98	-1.09	34.11m	-1.6%
14-07-25	Mon	69.07	0.02	25.59m	0.0%
11-07-25	Fri	69.05	0.36	35.52m	0.5%
10-07-25	Thu	68.69	0.79	14.48m	1.2%
09-07-25	Wed	67.9	-0.39	17.22m	-0.6%
08-07-25	Tue	68.29	0	12.64m	0.0%
07-07-25	Mon	68.29	-0.49	12.32m	-0.7%
04-07-25	Fri	68.78	-0.28	11.37m	-0.4%
03-07-25	Thu	69.06	1.04	36.54m	1.5%
02-07-25	Wed	68.02	0.07	27.28m	0.1%
01-07-25	Tue	67.95	-2.05	50.23m	-2.9%
30-06-25	Mon	70	0.09	10.58m	0.1%
27-06-25	Fri	69.91	-0.64	26.73m	-0.9%
26-06-25	Thu	69.02	-0.45	10.4m	-0.6%
25-06-25	Wed	70.55	1.53	31.21m	2.2%
24-06-25	Tue	69.47	1.47	15.17m	2.2%
23-06-25	Mon	68	0.06	9.54m	0.1%
20-06-25	Fri	67.94	0.9	19.9m	1.3%
19-06-25	Thu	67.04	-1.46	19.33m	-2.1%
18-06-25	Wed	68.5	-0.13	16.36m	-0.2%
17-06-25	Tue	68.63	-1.88	15.92m	-2.7%
16-06-25	Mon	70.37	-2.05	29.31m	-2.8%
13-06-25	Fri	70.51	0.14	17.98m	0.2%
12-06-25	Thu	72.42	-1.53	14.01m	-2.1%
11-06-25	Wed	73.95	-0.38	18.26m	-0.5%
10-06-25	Tue	74.33	0.33	26.57m	0.4%
09-06-25	Mon	74	1.51	28.42m	2.1%
06-06-25	Fri	72.49	1.69	25.94m	2.4%
05-06-25	Thu	70.8	0.45	17.43m	0.6%
04-06-25	Wed	70.35	-0.34	25.24m	-0.5%
03-06-25	Tue	70.77	-0.4	17.8m	-0.6%
02-06-25	Mon	70.69	-0.08	22.43m	-0.1%
30-05-25	Fri	71.17	-1.12	34.6m	-1.5%
29-05-25	Thu	72.29	-1.88	32.55m	-2.6%
28-05-25	Wed	70.86	1.43	18.03m	2.0%
27-05-25	Tue	72.74	-0.5	15.51m	-0.7%
26-05-25	Mon	73.24	0.75	16.14m	1.0%
23-05-25	Fri	72.49	1.3	25.71m	1.8%
22-05-25	Thu	71.19	1.04	45.94m	1.5%
21-05-25	Wed	70.15	0.87	11.84m	1.3%
20-05-25	Tue	69.28	-0.98	17.8m	-1.4%
19-05-25	Mon	70.26	-0.01	19.35m	0.0%
16-05-25	Fri	70.27	0.21	12.16m	0.3%
15-05-25	Thu	70.06	0.02	24.33m	0.0%
14-05-25	Wed	67.21	-0.87	16.9m	-1.3%
13-05-25	Tue	70.04	2.83	36.68m	4.2%
12-05-25	Mon	68.08	3.79	26.92m	5.9%
09-05-25	Fri	64.29	0.5	22.84m	0.8%
08-05-25	Thu	63.79	-1.95	19.37m	-3.0%
07-05-25	Wed	65.74	1.38	16.95m	2.1%
06-05-25	Tue	64.36	-1.59	11.56m	-2.4%
05-05-25	Mon	65.95	0.71	12.56m	1.1%
02-05-25	Fri	65.24	0.45	29.49m	0.7%
30-04-25	Wed	64.79	-0.78	13.73m	-1.2%
29-04-25	Tue	65.57	-0.14	13.82m	-0.2%
28-04-25	Mon	65.71	0.76	13.63m	1.2%
25-04-25	Fri	64.95	-3.07	53.68m	-4.5%
24-04-25	Thu	68.02	-0.09	22.71m	-0.1%
23-04-25	Wed	68.11	0.15	33.1m	0.2%
22-04-25	Tue	67.96	0.13	11.73m	0.2%
21-04-25	Mon	67.83	1.96	14.03m	3.0%
17-04-25	Thu	65.87	0.13	13.06m	0.2%
16-04-25	Wed	65.74	0.6	19.3m	0.9%
15-04-25	Tue	65.14	2.23	19.67m	3.5%
11-04-25	Fri	62.91	1.6	19.97m	2.6%
09-04-25	Wed	61.31	-0.26	40.53m	-0.4%
08-04-25	Tue	61.57	0.27	30.79m	0.4%
07-04-25	Mon	61.3	-3.72	40.39m	-5.7%
04-04-25	Fri	70.43	0.22	23.26m	0.3%
03-04-25	Thu	65.02	-5.41	37.21m	-7.7%
02-04-25	Wed	70.21	0.44	19.24m	0.6%