NMDC LIMITED (nmdc)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 69.58 | 69.61 | 69.58 | 69.61 | 108000 |
| 2025-05-20 15:28:00 | 69.54 | 69.58 | 69.54 | 69.58 | 243000 |
| 2025-05-20 15:27:00 | 69.5 | 69.54 | 69.5 | 69.54 | 94500 |
| 2025-05-20 15:26:00 | 69.43 | 69.5 | 69.43 | 69.5 | 121500 |
| 2025-05-20 15:25:00 | 69.43 | 69.5 | 69.39 | 69.43 | 216000 |
| 2025-05-20 15:24:00 | 69.5 | 69.5 | 69.48 | 69.48 | 283500 |
| 2025-05-20 15:23:00 | 69.48 | 69.5 | 69.48 | 69.5 | 162000 |
| 2025-05-20 15:22:00 | 69.56 | 69.56 | 69.47 | 69.51 | 27000 |
| 2025-05-20 15:21:00 | 69.49 | 69.56 | 69.43 | 69.56 | 202500 |
| 2025-05-20 15:20:00 | 69.5 | 69.5 | 69.46 | 69.46 | 67500 |
| 2025-05-20 15:19:00 | 69.48 | 69.5 | 69.48 | 69.5 | 121500 |
| 2025-05-20 15:18:00 | 69.56 | 69.56 | 69.49 | 69.49 | 405000 |
| 2025-05-20 15:17:00 | 69.53 | 69.57 | 69.53 | 69.56 | 229500 |
| 2025-05-20 15:16:00 | 69.54 | 69.54 | 69.53 | 69.53 | 27000 |
| 2025-05-20 15:15:00 | 69.64 | 69.64 | 69.54 | 69.54 | 229500 |
| 2025-05-20 15:14:00 | 69.64 | 69.64 | 69.64 | 69.64 | 108000 |
| 2025-05-20 15:13:00 | 69.65 | 69.65 | 69.64 | 69.64 | 135000 |
| 2025-05-20 15:12:00 | 69.66 | 69.68 | 69.65 | 69.65 | 81000 |
| 2025-05-20 15:11:00 | 69.56 | 69.66 | 69.56 | 69.66 | 432000 |
| 2025-05-20 15:10:00 | 69.44 | 69.55 | 69.44 | 69.55 | 121500 |
| 2025-05-20 15:09:00 | 69.45 | 69.45 | 69.42 | 69.44 | 94500 |
| 2025-05-20 15:08:00 | 69.4 | 69.45 | 69.39 | 69.42 | 364500 |
| 2025-05-20 15:07:00 | 69.47 | 69.47 | 69.38 | 69.4 | 162000 |
| 2025-05-20 15:06:00 | 69.46 | 69.46 | 69.44 | 69.46 | 67500 |
| 2025-05-20 15:05:00 | 69.49 | 69.49 | 69.46 | 69.46 | 162000 |
| 2025-05-20 15:04:00 | 69.54 | 69.54 | 69.45 | 69.45 | 81000 |
| 2025-05-20 15:03:00 | 69.55 | 69.55 | 69.54 | 69.54 | 108000 |
| 2025-05-20 15:02:00 | 69.53 | 69.53 | 69.5 | 69.5 | 40500 |
| 2025-05-20 15:01:00 | 69.54 | 69.54 | 69.53 | 69.53 | 135000 |
| 2025-05-20 15:00:00 | 69.6 | 69.6 | 69.48 | 69.54 | 81000 |
| 2025-05-20 14:59:00 | 69.46 | 69.6 | 69.46 | 69.6 | 175500 |
| 2025-05-20 14:58:00 | 69.49 | 69.54 | 69.46 | 69.46 | 216000 |
| 2025-05-20 14:57:00 | 69.58 | 69.58 | 69.58 | 69.58 | 13500 |
| 2025-05-20 14:56:00 | 69.64 | 69.64 | 69.55 | 69.57 | 121500 |
| 2025-05-20 14:55:00 | 69.66 | 69.66 | 69.64 | 69.64 | 81000 |
| 2025-05-20 14:54:00 | 69.65 | 69.66 | 69.65 | 69.66 | 94500 |
| 2025-05-20 14:53:00 | 69.83 | 69.83 | 69.65 | 69.65 | 67500 |
| 2025-05-20 14:52:00 | 69.83 | 69.83 | 69.83 | 69.83 | 0 |
| 2025-05-20 14:51:00 | 69.83 | 69.83 | 69.83 | 69.83 | 0 |
| 2025-05-20 14:50:00 | 69.8 | 69.83 | 69.75 | 69.83 | 67500 |
| 2025-05-20 14:49:00 | 69.75 | 69.8 | 69.75 | 69.8 | 81000 |
| 2025-05-20 14:48:00 | 69.75 | 69.75 | 69.71 | 69.75 | 40500 |
| 2025-05-20 14:47:00 | 69.7 | 69.75 | 69.7 | 69.75 | 310500 |
| 2025-05-20 14:46:00 | 69.63 | 69.7 | 69.63 | 69.7 | 135000 |
| 2025-05-20 14:45:00 | 69.53 | 69.63 | 69.53 | 69.63 | 67500 |
| 2025-05-20 14:44:00 | 69.62 | 69.62 | 69.53 | 69.53 | 67500 |
| 2025-05-20 14:43:00 | 69.59 | 69.62 | 69.59 | 69.62 | 67500 |
| 2025-05-20 14:42:00 | 69.59 | 69.59 | 69.52 | 69.59 | 94500 |
| 2025-05-20 14:41:00 | 69.75 | 69.75 | 69.55 | 69.59 | 216000 |
| 2025-05-20 14:40:00 | 69.81 | 69.81 | 69.75 | 69.75 | 27000 |
| 2025-05-20 14:39:00 | 69.85 | 69.85 | 69.81 | 69.81 | 40500 |
| 2025-05-20 14:38:00 | 69.83 | 69.85 | 69.77 | 69.85 | 94500 |
| 2025-05-20 14:37:00 | 69.71 | 69.83 | 69.71 | 69.83 | 67500 |
| 2025-05-20 14:36:00 | 69.8 | 69.8 | 69.71 | 69.71 | 67500 |
| 2025-05-20 14:35:00 | 69.7 | 69.81 | 69.7 | 69.8 | 94500 |
| 2025-05-20 14:34:00 | 69.69 | 69.73 | 69.69 | 69.7 | 148500 |
| 2025-05-20 14:33:00 | 69.6 | 69.69 | 69.59 | 69.69 | 108000 |
| 2025-05-20 14:32:00 | 69.69 | 69.69 | 69.6 | 69.6 | 216000 |
| 2025-05-20 14:31:00 | 69.72 | 69.72 | 69.67 | 69.69 | 40500 |
| 2025-05-20 14:30:00 | 69.72 | 69.75 | 69.72 | 69.72 | 81000 |
| 2025-05-20 14:29:00 | 69.75 | 69.75 | 69.71 | 69.72 | 94500 |
| 2025-05-20 14:28:00 | 69.71 | 69.75 | 69.71 | 69.75 | 148500 |
| 2025-05-20 14:27:00 | 69.8 | 69.83 | 69.74 | 69.74 | 81000 |
| 2025-05-20 14:26:00 | 69.74 | 69.8 | 69.74 | 69.8 | 54000 |
| 2025-05-20 14:25:00 | 69.78 | 69.8 | 69.73 | 69.74 | 94500 |
| 2025-05-20 14:24:00 | 69.79 | 69.79 | 69.77 | 69.78 | 229500 |
| 2025-05-20 14:23:00 | 69.77 | 69.79 | 69.73 | 69.79 | 67500 |
| 2025-05-20 14:22:00 | 69.77 | 69.77 | 69.69 | 69.77 | 162000 |
| 2025-05-20 14:21:00 | 69.8 | 69.8 | 69.77 | 69.77 | 94500 |
| 2025-05-20 14:20:00 | 69.9 | 69.9 | 69.8 | 69.8 | 121500 |
| 2025-05-20 14:19:00 | 70.07 | 70.07 | 69.9 | 69.9 | 94500 |
| 2025-05-20 14:18:00 | 69.95 | 70.07 | 69.95 | 70.07 | 216000 |
| 2025-05-20 14:17:00 | 69.94 | 69.95 | 69.94 | 69.95 | 310500 |
| 2025-05-20 14:16:00 | 69.93 | 69.94 | 69.93 | 69.94 | 13500 |
| 2025-05-20 14:15:00 | 69.95 | 70.0 | 69.88 | 69.93 | 378000 |
| 2025-05-20 14:14:00 | 70.03 | 70.03 | 69.95 | 69.95 | 135000 |
| 2025-05-20 14:13:00 | 70.06 | 70.06 | 69.95 | 70.03 | 310500 |
| 2025-05-20 14:12:00 | 70.05 | 70.06 | 70.05 | 70.06 | 81000 |
| 2025-05-20 14:11:00 | 70.03 | 70.05 | 70.03 | 70.05 | 54000 |
| 2025-05-20 14:10:00 | 70.07 | 70.07 | 70.03 | 70.03 | 27000 |
| 2025-05-20 14:09:00 | 70.07 | 70.07 | 70.07 | 70.07 | 0 |
| 2025-05-20 14:08:00 | 70.05 | 70.07 | 70.01 | 70.07 | 81000 |
| 2025-05-20 14:07:00 | 70.03 | 70.09 | 70.03 | 70.05 | 108000 |
| 2025-05-20 14:06:00 | 70.15 | 70.15 | 70.01 | 70.01 | 189000 |
| 2025-05-20 14:05:00 | 70.17 | 70.17 | 70.15 | 70.15 | 81000 |
| 2025-05-20 14:04:00 | 70.15 | 70.16 | 70.15 | 70.16 | 13500 |
| 2025-05-20 14:03:00 | 70.21 | 70.21 | 70.15 | 70.15 | 67500 |
| 2025-05-20 14:02:00 | 70.2 | 70.21 | 70.2 | 70.21 | 40500 |
| 2025-05-20 14:01:00 | 70.35 | 70.35 | 70.25 | 70.25 | 54000 |
| 2025-05-20 14:00:00 | 70.35 | 70.35 | 70.35 | 70.35 | 0 |
| 2025-05-20 13:59:00 | 70.35 | 70.35 | 70.35 | 70.35 | 0 |
| 2025-05-20 13:58:00 | 70.34 | 70.35 | 70.33 | 70.35 | 27000 |
| 2025-05-20 13:57:00 | 70.38 | 70.38 | 70.33 | 70.34 | 243000 |
| 2025-05-20 13:56:00 | 70.47 | 70.47 | 70.38 | 70.38 | 13500 |
| 2025-05-20 13:55:00 | 70.47 | 70.47 | 70.47 | 70.47 | 0 |
| 2025-05-20 13:54:00 | 70.47 | 70.47 | 70.47 | 70.47 | 0 |
| 2025-05-20 13:53:00 | 70.45 | 70.47 | 70.45 | 70.47 | 27000 |
| 2025-05-20 13:52:00 | 70.48 | 70.48 | 70.45 | 70.45 | 27000 |
| 2025-05-20 13:51:00 | 70.51 | 70.51 | 70.45 | 70.48 | 40500 |
| 2025-05-20 13:50:00 | 70.56 | 70.56 | 70.43 | 70.51 | 256500 |