NMDC

NMDC
🏛️ india →
76.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.34 32.08 31.34 31.87 3.1M
2021-12-30 31.64 31.64 31.01 31.39 1.9M
2021-12-29 31.32 31.87 31.23 31.39 1.1M
2021-12-28 31.90 31.90 31.64 31.70 2.5M
2021-12-27 31.56 32.02 31.17 31.72 2.0M
2021-12-24 32.49 32.49 31.50 31.68 0.5M
2021-12-23 32.32 32.70 32.05 32.22 1.2M
2021-12-22 32.13 32.18 31.75 32.01 1.1M
2021-12-21 31.53 32.20 30.79 31.87 1.9M
2021-12-20 32.00 32.00 30.53 31.19 2.9M
2021-12-17 32.58 32.71 32.06 32.24 0.7M
2021-12-16 33.07 33.25 32.32 32.57 1.7M
2021-12-15 33.32 33.77 32.88 32.93 2.2M
2021-12-14 33.20 33.53 32.89 33.14 1.6M
2021-12-13 35.55 35.84 35.04 35.22 3.1M
2021-12-10 35.13 35.46 35.02 35.33 2.2M
2021-12-09 35.21 35.39 34.94 35.14 2.0M
2021-12-08 35.09 35.23 34.91 35.13 3.0M
2021-12-07 34.64 34.95 34.55 34.70 3.0M
2021-12-06 34.88 34.88 33.81 34.16 4.2M
2021-12-03 34.27 35.22 34.10 34.91 3.4M
2021-12-02 32.97 33.97 32.45 33.79 2.2M
2021-12-01 31.63 33.05 31.63 32.91 1.9M
2021-11-30 32.25 32.89 31.62 31.83 1.0M
2021-11-29 32.26 32.95 31.25 32.22 2.3M
2021-11-26 33.66 33.98 32.39 32.48 2.4M
2021-11-25 34.18 34.31 33.78 34.20 1.5M
2021-11-24 34.16 34.58 33.79 34.17 1.7M
2021-11-23 32.49 34.29 32.49 33.98 4.0M
2021-11-22 32.46 32.76 31.82 32.43 2.3M
2021-11-18 33.08 33.26 32.32 32.46 0.8M
2021-11-17 33.16 33.59 32.82 33.00 1.5M
2021-11-16 33.68 33.91 33.16 33.34 1.8M
2021-11-15 34.40 34.41 33.44 33.50 0.8M
2021-11-12 35.12 35.29 33.99 34.16 2.1M
2021-11-11 34.58 34.83 34.15 34.57 1.7M
2021-11-10 35.21 35.21 34.40 34.46 1.5M
2021-11-09 34.88 35.47 34.58 35.31 1.9M
2021-11-08 34.29 34.90 33.84 34.70 2.0M
2021-11-04 34.14 34.16 33.92 34.00 0.4M
2021-11-03 33.96 34.24 33.68 33.93 1.2M
2021-11-02 34.88 34.88 33.80 33.88 1.2M
2021-11-01 34.53 35.00 34.27 34.78 1.6M
2021-10-29 32.19 34.58 31.94 34.17 6.1M
2021-10-28 33.44 34.00 31.83 32.19 4.0M
2021-10-27 34.15 34.39 33.44 33.55 1.3M
2021-10-26 33.62 34.22 33.38 34.05 2.3M
2021-10-25 34.04 34.35 33.18 33.60 1.3M
2021-10-22 34.89 35.09 33.68 34.04 2.0M
2021-10-21 35.83 35.90 34.46 34.89 2.2M
2021-10-20 36.19 36.50 35.37 35.65 2.5M
2021-10-19 38.10 38.10 36.17 36.41 8.6M
2021-10-18 37.13 38.12 37.10 37.65 3.1M
2021-10-14 36.32 36.87 36.32 36.64 2.9M
2021-10-13 36.41 37.03 35.95 36.23 1.8M
2021-10-12 37.03 37.03 35.68 36.21 1.9M
2021-10-11 35.06 36.79 34.90 36.55 2.8M
2021-10-08 34.88 35.59 34.47 34.77 2.1M
2021-10-07 34.61 34.91 34.29 34.48 1.4M
2021-10-06 35.35 35.57 34.14 34.29 2.1M
2021-10-05 35.35 35.72 34.90 35.03 1.6M
2021-10-04 34.61 35.53 34.17 35.44 3.6M
2021-10-01 34.23 34.72 33.68 34.34 1.3M
2021-09-30 34.63 35.45 34.05 34.15 3.3M
2021-09-29 33.20 34.59 33.19 34.15 2.4M
2021-09-28 33.42 34.11 33.24 33.56 1.0M
2021-09-27 33.54 33.74 33.11 33.40 1.6M
2021-09-24 34.14 34.64 33.28 33.44 2.1M
2021-09-23 35.12 35.12 33.92 34.14 2.6M
2021-09-22 32.99 34.82 32.81 34.55 4.3M
2021-09-21 32.49 33.14 31.87 32.99 3.5M
2021-09-20 34.40 34.40 32.25 32.50 5.6M
2021-09-17 36.50 36.50 34.88 35.21 3.3M
2021-09-16 36.85 36.95 36.26 36.35 0.8M
2021-09-15 36.32 36.91 36.21 36.84 1.7M
2021-09-14 36.23 36.72 36.09 36.30 0.8M
2021-09-13 36.32 36.43 35.88 36.19 1.4M
2021-09-09 36.31 36.62 36.13 36.32 1.2M
2021-09-08 36.26 36.51 36.02 36.37 0.8M
2021-09-07 36.60 36.93 36.07 36.15 6.3M
2021-09-06 36.79 37.25 36.14 36.75 2.7M
2021-09-03 36.50 37.43 36.50 37.00 6.9M
2021-09-02 36.13 36.85 36.13 36.62 1.1M
2021-09-01 36.79 36.79 35.83 36.32 1.8M
2021-08-31 37.26 37.46 36.56 36.76 1.0M
2021-08-30 36.55 37.26 36.55 37.15 1.6M
2021-08-27 35.71 37.01 35.71 36.36 3.0M
2021-08-26 37.21 37.59 35.35 35.53 5.2M
2021-08-25 37.53 37.71 36.68 37.32 1.2M
2021-08-24 35.47 37.12 35.47 36.95 4.0M
2021-08-23 36.43 36.97 34.70 35.12 3.7M
2021-08-20 38.78 38.78 35.89 36.08 3.5M
2021-08-18 40.13 40.25 39.61 39.87 1.5M
2021-08-17 41.09 41.37 39.64 40.01 2.5M
2021-08-16 40.97 41.90 40.66 41.18 1.1M
2021-08-13 42.19 42.19 40.38 40.99 3.4M
2021-08-12 41.19 41.83 40.70 41.51 1.1M
2021-08-11 40.61 41.27 39.89 41.02 1.6M
2021-08-10 41.80 41.90 39.92 40.17 5.0M
2021-08-09 42.95 42.95 41.46 41.67 1.9M
2021-08-06 43.09 43.43 42.53 42.62 1.4M
2021-08-05 42.85 43.22 41.67 42.96 2.1M
2021-08-04 43.28 44.01 42.68 42.80 1.8M
2021-08-03 43.00 43.67 42.52 43.25 1.4M
2021-08-02 43.63 43.79 42.33 43.00 2.4M
2021-07-30 43.62 44.54 43.07 43.25 2.4M
2021-07-29 41.77 44.12 41.66 43.65 4.3M
2021-07-28 41.71 42.02 40.93 41.60 1.5M
2021-07-27 41.82 42.41 41.51 41.67 1.0M
2021-07-26 41.40 42.11 41.22 41.74 5.2M
2021-07-23 42.15 42.77 41.25 41.47 3.6M
2021-07-22 41.41 42.16 40.14 41.95 4.0M
2021-07-20 41.76 41.88 40.66 41.02 2.3M
2021-07-19 42.38 42.82 41.21 41.76 2.9M
2021-07-16 41.49 42.94 41.11 42.66 3.0M
2021-07-15 41.39 41.42 40.98 41.24 1.7M
2021-07-14 42.23 42.26 40.90 41.09 8.1M
2021-07-13 39.84 41.73 39.57 41.10 5.5M
2021-07-12 40.13 40.31 39.49 39.59 1.3M
2021-07-09 40.07 40.14 39.57 40.01 11.6M
2021-07-08 40.18 40.57 39.68 39.89 4.1M
2021-07-07 39.65 40.26 39.65 40.20 6.4M
2021-07-06 40.70 41.92 40.22 40.53 9.9M
2021-07-05 43.85 43.95 41.73 41.88 6.0M
2021-07-02 44.67 44.67 43.36 43.68 2.1M
2021-07-01 44.19 44.29 43.71 44.06 1.0M
2021-06-30 43.71 44.65 43.71 43.97 4.4M
2021-06-29 43.68 44.08 43.18 43.44 3.9M
2021-06-28 42.95 44.18 42.69 43.54 3.5M
2021-06-25 42.51 43.05 42.19 42.45 1.8M
2021-06-24 43.00 43.00 41.64 41.94 3.5M
2021-06-23 45.15 45.18 42.56 42.72 8.2M
2021-06-22 44.55 44.79 44.05 44.29 4.5M
2021-06-21 42.08 44.41 41.56 44.18 6.5M
2021-06-18 43.00 43.24 40.98 42.56 3.3M
2021-06-17 42.25 43.11 42.10 42.96 2.9M
2021-06-16 43.21 43.95 42.63 42.72 3.6M
2021-06-15 44.47 44.73 43.02 43.21 3.6M
2021-06-14 43.95 44.67 43.17 44.37 4.7M
2021-06-11 43.48 44.14 42.80 43.93 5.2M
2021-06-10 43.00 44.25 42.57 42.87 5.9M
2021-06-09 42.77 43.62 42.16 42.88 5.0M
2021-06-08 43.81 43.95 42.41 42.57 3.7M
2021-06-07 46.72 46.72 43.27 43.54 5.5M
2021-06-04 44.36 46.32 43.67 46.18 5.3M
2021-06-03 44.31 44.86 43.95 44.34 2.6M
2021-06-02 43.39 44.29 43.36 43.79 1.7M
2021-06-01 43.73 43.82 42.69 43.32 1.1M
2021-05-31 42.97 43.65 42.42 43.51 1.5M
2021-05-28 43.25 45.14 42.64 42.81 4.9M
2021-05-27 42.33 43.45 42.02 42.65 2.8M
2021-05-26 43.28 43.28 42.14 42.32 1.6M
2021-05-25 43.76 44.34 43.09 43.38 3.0M
2021-05-24 41.72 43.95 40.97 43.70 3.9M
2021-05-21 43.00 43.22 41.85 42.05 3.7M
2021-05-20 43.36 43.87 42.25 42.75 4.0M
2021-05-19 43.73 45.83 43.73 44.03 2.6M
2021-05-18 46.10 46.46 44.22 44.79 4.9M
2021-05-17 44.65 44.97 42.76 44.56 6.2M
2021-05-14 48.99 48.99 43.63 44.36 11.1M
2021-05-12 49.45 50.92 47.27 48.47 11.1M
2021-05-11 46.58 47.50 44.20 47.04 6.3M
2021-05-10 45.39 48.37 45.15 47.87 11.5M
2021-05-07 41.10 44.74 41.03 44.17 7.9M
2021-05-06 40.70 41.80 40.00 40.68 3.3M
2021-05-05 38.46 40.18 38.23 39.99 4.2M
2021-05-04 38.24 39.20 37.38 37.64 2.2M
2021-05-03 36.80 38.12 36.17 37.97 2.5M
2021-04-30 36.79 37.91 36.63 37.18 2.5M
2021-04-29 35.70 37.03 35.43 36.79 3.2M
2021-04-28 35.47 35.50 34.72 35.27 1.0M
2021-04-27 34.08 35.31 34.08 34.98 1.2M
2021-04-26 33.44 34.28 33.38 34.08 1.0M
2021-04-23 33.66 34.16 32.86 33.11 1.3M
2021-04-22 32.95 33.79 32.73 33.71 0.8M
2021-04-20 33.51 33.65 32.63 32.87 0.9M
2021-04-19 33.44 33.44 32.54 32.92 0.7M
2021-04-16 33.96 34.70 33.92 34.04 1.1M
2021-04-15 33.44 34.10 32.99 33.75 1.7M
2021-04-13 32.18 33.18 31.81 32.99 1.3M
2021-04-12 34.23 34.23 31.81 32.05 2.3M
2021-04-09 34.76 34.94 34.09 34.69 2.2M
2021-04-08 33.44 34.83 33.44 34.51 2.7M
2021-04-07 33.32 33.83 33.24 33.34 1.1M
2021-04-06 34.02 34.12 32.99 33.23 2.0M
2021-04-05 33.30 34.30 32.51 33.67 2.8M
2021-04-01 32.37 33.23 32.37 33.06 1.3M
2021-03-31 31.59 32.82 31.59 32.31 1.8M
2021-03-30 31.53 31.96 30.49 31.59 1.7M
2021-03-26 29.86 30.76 29.86 30.28 1.1M
2021-03-25 30.34 30.68 29.16 29.63 1.2M
2021-03-24 31.20 31.57 30.16 30.31 2.2M
2021-03-23 30.98 31.77 30.58 31.53 1.4M
2021-03-22 30.55 30.89 30.18 30.62 2.8M
2021-03-19 31.58 31.95 30.31 31.85 1.7M
2021-03-18 32.20 32.43 31.17 31.58 2.4M
2021-03-17 32.73 32.73 31.70 31.82 3.3M
2021-03-16 32.55 32.83 32.09 32.51 2.0M
2021-03-15 32.42 32.58 31.54 32.45 2.8M
2021-03-12 33.20 33.20 31.54 32.03 3.1M
2021-03-10 31.76 31.88 31.10 31.65 1.8M
2021-03-09 33.41 33.42 30.73 31.42 1.9M
2021-03-08 32.59 33.41 32.58 33.01 2.8M
2021-03-05 32.93 32.94 31.25 31.78 2.3M
2021-03-04 32.37 33.34 31.89 32.85 5.2M
2021-03-03 32.22 32.82 32.16 32.63 1.7M
2021-03-02 32.24 32.24 31.44 31.96 3.8M
2021-03-01 31.05 31.59 30.52 31.44 4.4M
2021-02-26 30.58 31.39 29.72 30.35 3.4M
2021-02-25 29.84 30.84 29.75 30.58 2.1M
2021-02-24 29.62 30.03 29.38 29.56 3.3M
2021-02-23 28.90 29.98 28.71 29.32 5.4M
2021-02-22 28.41 28.98 28.07 28.68 2.0M
2021-02-19 29.36 29.51 27.73 28.18 3.9M
2021-02-18 27.94 28.86 27.83 28.65 1.7M
2021-02-17 27.71 27.98 27.34 27.83 1.2M
2021-02-16 26.99 28.35 26.99 27.55 3.7M
2021-02-15 26.87 27.11 26.52 26.68 1.4M
2021-02-12 27.09 27.33 26.71 26.86 1.4M
2021-02-11 27.06 27.73 26.52 27.10 2.9M
2021-02-10 28.19 28.31 27.26 28.00 1.9M
2021-02-09 30.10 30.10 26.01 27.72 5.4M
2021-02-08 27.71 28.57 27.53 28.13 4.8M
2021-02-05 28.16 28.19 27.28 27.73 1.7M
2021-02-04 26.71 28.00 26.34 27.82 3.0M
2021-02-03 26.72 26.93 26.25 26.42 1.0M
2021-02-02 26.46 26.99 25.85 26.46 2.0M
2021-02-01 25.56 26.37 24.75 26.01 2.0M
2021-01-29 25.68 25.94 25.00 25.13 0.9M
2021-01-28 25.08 25.86 24.90 25.55 1.1M
2021-01-27 26.18 26.55 25.38 25.54 0.9M
2021-01-25 26.87 27.03 25.70 26.29 1.6M
2021-01-22 27.71 28.13 26.58 26.74 1.3M
2021-01-21 28.92 29.16 27.82 27.98 1.1M
2021-01-20 29.13 29.25 28.58 28.94 0.7M
2021-01-19 27.77 29.02 27.77 28.81 0.9M
2021-01-18 29.13 29.18 27.58 27.77 2.1M
2021-01-15 30.22 30.24 28.93 29.11 0.9M
2021-01-14 30.22 30.24 29.74 29.93 1.2M
2021-01-13 30.72 30.78 29.59 30.13 1.9M
2021-01-12 30.67 31.17 30.29 30.46 1.1M
2021-01-11 29.99 31.11 29.55 30.72 2.1M
2021-01-08 30.89 30.92 29.86 29.98 2.3M
2021-01-07 30.29 30.73 29.98 30.59 2.9M
2021-01-06 29.25 30.17 28.96 29.43 4.3M
2021-01-05 29.14 29.23 28.56 28.89 1.7M
2021-01-04 28.19 29.44 28.10 29.23 4.0M
2021-01-01 27.47 27.95 27.44 27.79 0.7M