NMDC LIMITED (nmdc)
METALS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 68.63 | 69.0 | 68.04 | 68.53 | 14323500 |
| 2025-07-07 05:30:00 | 68.59 | 68.8 | 68.1 | 68.48 | 22747500 |
| 2025-07-04 05:30:00 | 69.36 | 69.84 | 68.51 | 69.1 | 25542000 |
| 2025-07-03 05:30:00 | 68.69 | 70.08 | 68.47 | 69.24 | 55957500 |
| 2025-07-02 05:30:00 | 68.48 | 68.72 | 67.31 | 68.42 | 54054000 |
| 2025-07-01 05:30:00 | 70.0 | 70.0 | 67.78 | 68.37 | 74358000 |
| 2025-06-30 05:30:00 | 70.54 | 70.89 | 70.09 | 70.28 | 25987500 |
| 2025-06-27 05:30:00 | 71.67 | 72.8 | 69.81 | 70.03 | 81283500 |
| 2025-06-26 05:30:00 | 69.11 | 70.77 | 69.11 | 70.57 | 88627500 |
| 2025-06-25 05:30:00 | 69.9 | 69.9 | 68.8 | 69.01 | 66393000 |
| 2025-06-24 05:30:00 | 69.03 | 70.37 | 68.81 | 69.42 | 80109000 |
| 2025-06-23 05:30:00 | 67.59 | 68.6 | 67.25 | 67.95 | 63801000 |
| 2025-06-20 05:30:00 | 67.33 | 68.31 | 67.12 | 67.9 | 31792500 |
| 2025-06-19 05:30:00 | 68.35 | 68.62 | 66.81 | 67.04 | 24340500 |
| 2025-06-18 05:30:00 | 68.78 | 69.18 | 68.08 | 68.49 | 24759000 |
| 2025-06-17 05:30:00 | 70.4 | 70.48 | 68.6 | 68.72 | 28674000 |
| 2025-06-16 05:30:00 | 70.0 | 70.74 | 68.22 | 70.57 | 42538500 |
| 2025-06-13 05:30:00 | 70.75 | 71.88 | 70.25 | 70.59 | 41485500 |
| 2025-06-12 05:30:00 | 74.13 | 74.58 | 72.37 | 72.5 | 32764500 |
| 2025-06-11 05:30:00 | 74.49 | 75.33 | 74.02 | 74.27 | 32710500 |
| 2025-06-10 05:30:00 | 74.91 | 75.47 | 74.32 | 74.49 | 44509500 |
| 2025-06-09 05:30:00 | 72.3 | 75.07 | 72.3 | 74.32 | 52191000 |
| 2025-06-06 05:30:00 | 71.54 | 73.23 | 71.15 | 72.85 | 49572000 |
| 2025-06-05 05:30:00 | 70.92 | 71.69 | 70.8 | 71.23 | 25879500 |
| 2025-06-04 05:30:00 | 70.21 | 71.09 | 69.36 | 70.7 | 35883000 |
| 2025-06-03 05:30:00 | 71.35 | 72.4 | 71.04 | 71.13 | 37044000 |
| 2025-06-02 05:30:00 | 71.11 | 72.1 | 70.34 | 71.05 | 41175000 |
| 2025-05-30 05:30:00 | 72.3 | 73.1 | 70.4 | 71.45 | 40041000 |
| 2025-05-29 05:30:00 | 70.78 | 72.98 | 70.78 | 72.4 | 50638500 |
| 2025-05-28 05:30:00 | 71.85 | 72.19 | 70.53 | 71.04 | 63868500 |
| 2025-05-27 05:30:00 | 73.19 | 73.26 | 72.03 | 72.84 | 57186000 |
| 2025-05-26 05:30:00 | 72.61 | 73.46 | 72.52 | 73.17 | 69957000 |
| 2025-05-23 05:30:00 | 72.3 | 73.1 | 71.17 | 72.5 | 52609500 |
| 2025-05-22 05:30:00 | 69.7 | 72.07 | 69.25 | 71.66 | 58900500 |
| 2025-05-21 05:30:00 | 69.72 | 70.36 | 69.16 | 70.22 | 26838000 |
| 2025-05-20 05:30:00 | 70.86 | 71.38 | 69.38 | 69.5 | 38110500 |
| 2025-05-19 05:30:00 | 70.65 | 71.37 | 69.58 | 70.27 | 36625500 |
| 2025-05-16 05:30:00 | 70.07 | 71.08 | 69.92 | 70.41 | 29295000 |
| 2025-05-15 05:30:00 | 70.25 | 70.91 | 69.6 | 70.21 | 63706500 |
| 2025-05-14 05:30:00 | 67.95 | 70.42 | 67.77 | 70.15 | 55498500 |
| 2025-05-13 05:30:00 | 68.0 | 68.73 | 67.27 | 67.45 | 33277500 |
| 2025-05-12 05:30:00 | 66.39 | 68.6 | 66.34 | 68.48 | 51151500 |
| 2025-05-09 05:30:00 | 62.6 | 64.74 | 62.0 | 64.35 | 32832000 |
| 2025-05-08 05:30:00 | 65.94 | 66.4 | 63.56 | 63.93 | 33655500 |
| 2025-05-07 05:30:00 | 63.3 | 66.19 | 62.1 | 65.86 | 36666000 |
| 2025-05-06 05:30:00 | 66.25 | 66.42 | 64.3 | 64.49 | 23422500 |
| 2025-05-05 05:30:00 | 65.9 | 66.75 | 64.95 | 66.3 | 24745500 |
| 2025-05-02 05:30:00 | 65.14 | 67.59 | 65.09 | 65.47 | 54162000 |
| 2025-04-30 05:30:00 | 65.52 | 66.23 | 64.61 | 64.88 | 23652000 |
| 2025-04-29 05:30:00 | 66.38 | 67.27 | 65.63 | 65.84 | 26919000 |
| 2025-04-28 05:30:00 | 65.21 | 66.8 | 64.77 | 66.1 | 27216000 |
| 2025-04-25 05:30:00 | 69.0 | 69.1 | 64.54 | 65.04 | 68998500 |
| 2025-04-24 05:30:00 | 67.9 | 69.05 | 67.86 | 68.0 | 53365500 |
| 2025-04-23 05:30:00 | 68.09 | 68.64 | 66.42 | 68.18 | 84226500 |
| 2025-04-22 05:30:00 | 68.2 | 68.52 | 67.44 | 67.82 | 69876000 |
| 2025-04-21 05:30:00 | 66.16 | 68.09 | 65.93 | 67.83 | 67243500 |
| 2025-04-17 05:30:00 | 65.75 | 66.24 | 65.15 | 65.88 | 38340000 |
| 2025-04-16 05:30:00 | 65.52 | 66.08 | 64.64 | 65.85 | 42943500 |
| 2025-04-15 05:30:00 | 63.8 | 65.46 | 63.53 | 65.31 | 46777500 |
| 2025-04-11 05:30:00 | 63.5 | 63.5 | 62.26 | 62.95 | 40540500 |
| 2025-04-09 05:30:00 | 61.83 | 62.0 | 59.58 | 61.6 | 70281000 |
| 2025-04-08 05:30:00 | 62.51 | 63.8 | 60.85 | 61.73 | 45900000 |
| 2025-04-07 05:30:00 | 60.49 | 62.57 | 59.65 | 61.55 | 86184000 |
| 2025-04-04 05:30:00 | 70.1 | 70.24 | 64.9 | 65.23 | 75546000 |
| 2025-04-03 05:30:00 | 69.8 | 71.24 | 69.3 | 70.79 | 40095000 |
| 2025-04-02 05:30:00 | 70.5 | 70.6 | 68.1 | 70.44 | 47736000 |
| 2025-04-01 05:30:00 | 68.31 | 70.86 | 68.1 | 70.19 | 53379000 |
| 2025-03-28 05:30:00 | 68.52 | 69.75 | 68.41 | 69.02 | 42133500 |
| 2025-03-27 05:30:00 | 67.81 | 69.25 | 67.64 | 69.02 | 86265000 |
| 2025-03-26 05:30:00 | 68.27 | 68.7 | 67.51 | 67.86 | 55755000 |
| 2025-03-25 05:30:00 | 69.62 | 69.93 | 68.11 | 68.32 | 74763000 |
| 2025-03-24 05:30:00 | 67.99 | 70.59 | 67.82 | 69.65 | 86953500 |
| 2025-03-21 05:30:00 | 67.14 | 67.68 | 66.2 | 67.59 | 60466500 |
| 2025-03-20 05:30:00 | 69.48 | 70.4 | 67.9 | 68.78 | 62410500 |
| 2025-03-19 05:30:00 | 67.49 | 69.33 | 66.81 | 68.89 | 73359000 |
| 2025-03-18 05:30:00 | 65.9 | 67.03 | 65.68 | 66.91 | 40756500 |
| 2025-03-17 05:30:00 | 64.4 | 65.62 | 64.29 | 65.12 | 34465500 |
| 2025-03-13 05:30:00 | 64.95 | 65.29 | 63.55 | 63.73 | 32562000 |
| 2025-03-12 05:30:00 | 65.59 | 66.35 | 63.14 | 64.73 | 53109000 |
| 2025-03-11 05:30:00 | 64.84 | 65.7 | 63.37 | 65.39 | 62329500 |
| 2025-03-10 05:30:00 | 67.67 | 68.35 | 65.26 | 65.77 | 71131500 |
| 2025-03-07 05:30:00 | 66.93 | 68.25 | 66.6 | 67.13 | 44455500 |
| 2025-03-06 05:30:00 | 66.21 | 67.79 | 65.6 | 66.97 | 49153500 |
| 2025-03-05 05:30:00 | 62.29 | 65.75 | 62.29 | 65.6 | 70267500 |
| 2025-03-04 05:30:00 | 62.5 | 63.98 | 61.37 | 62.36 | 47601000 |
| 2025-03-03 05:30:00 | 63.0 | 63.67 | 61.29 | 63.47 | 43470000 |
| 2025-02-28 05:30:00 | 64.6 | 64.6 | 62.03 | 62.83 | 53055000 |
| 2025-02-27 05:30:00 | 65.28 | 65.8 | 64.45 | 65.53 | 86980500 |
| 2025-02-25 05:30:00 | 65.74 | 66.76 | 64.8 | 64.97 | 98334000 |
| 2025-02-24 05:30:00 | 67.41 | 67.41 | 65.52 | 66.1 | 55795500 |
| 2025-02-21 05:30:00 | 66.78 | 68.05 | 66.26 | 67.76 | 72184500 |
| 2025-02-20 05:30:00 | 64.77 | 67.29 | 64.71 | 67.07 | 60979500 |
| 2025-02-19 05:30:00 | 61.94 | 65.18 | 61.94 | 65.0 | 49113000 |
| 2025-02-18 05:30:00 | 61.91 | 63.31 | 60.91 | 63.07 | 40108500 |
| 2025-02-17 05:30:00 | 61.61 | 62.83 | 60.37 | 62.71 | 32211000 |
| 2025-02-14 05:30:00 | 63.8 | 65.0 | 61.35 | 62.08 | 48910500 |
| 2025-02-13 05:30:00 | 63.1 | 64.65 | 62.8 | 63.42 | 36328500 |
| 2025-02-12 05:30:00 | 61.65 | 63.52 | 60.35 | 63.1 | 57037500 |
| 2025-02-11 05:30:00 | 63.83 | 64.29 | 61.16 | 61.64 | 50314500 |
| 2025-02-10 05:30:00 | 66.53 | 66.75 | 63.95 | 64.26 | 37746000 |