NMDC LIMITED (nmdc)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 64.9 | 65.01 | 64.9 | 65.01 | 553500 |
| 2025-04-25 15:28:00 | 64.87 | 64.93 | 64.87 | 64.9 | 121500 |
| 2025-04-25 15:27:00 | 64.93 | 64.93 | 64.87 | 64.87 | 216000 |
| 2025-04-25 15:26:00 | 64.92 | 64.94 | 64.92 | 64.93 | 108000 |
| 2025-04-25 15:25:00 | 64.89 | 64.9 | 64.89 | 64.9 | 202500 |
| 2025-04-25 15:24:00 | 64.98 | 64.98 | 64.86 | 64.89 | 351000 |
| 2025-04-25 15:23:00 | 65.04 | 65.04 | 64.98 | 64.98 | 243000 |
| 2025-04-25 15:22:00 | 65.0 | 65.0 | 64.98 | 64.98 | 216000 |
| 2025-04-25 15:21:00 | 65.0 | 65.0 | 64.99 | 65.0 | 324000 |
| 2025-04-25 15:20:00 | 65.03 | 65.03 | 64.97 | 65.0 | 297000 |
| 2025-04-25 15:19:00 | 65.12 | 65.12 | 65.03 | 65.03 | 229500 |
| 2025-04-25 15:18:00 | 65.06 | 65.15 | 65.06 | 65.12 | 94500 |
| 2025-04-25 15:17:00 | 65.04 | 65.06 | 65.04 | 65.06 | 40500 |
| 2025-04-25 15:16:00 | 65.01 | 65.04 | 65.01 | 65.04 | 540000 |
| 2025-04-25 15:15:00 | 65.09 | 65.09 | 65.01 | 65.01 | 121500 |
| 2025-04-25 15:14:00 | 65.07 | 65.09 | 65.06 | 65.09 | 135000 |
| 2025-04-25 15:13:00 | 65.14 | 65.14 | 65.07 | 65.07 | 175500 |
| 2025-04-25 15:12:00 | 65.2 | 65.2 | 65.08 | 65.1 | 148500 |
| 2025-04-25 15:11:00 | 65.21 | 65.21 | 65.16 | 65.2 | 108000 |
| 2025-04-25 15:10:00 | 65.17 | 65.21 | 65.17 | 65.21 | 54000 |
| 2025-04-25 15:09:00 | 65.17 | 65.17 | 65.17 | 65.17 | 0 |
| 2025-04-25 15:08:00 | 65.15 | 65.17 | 65.1 | 65.17 | 162000 |
| 2025-04-25 15:07:00 | 65.25 | 65.29 | 65.15 | 65.15 | 121500 |
| 2025-04-25 15:06:00 | 65.31 | 65.35 | 65.25 | 65.25 | 67500 |
| 2025-04-25 15:05:00 | 65.25 | 65.35 | 65.25 | 65.31 | 67500 |
| 2025-04-25 15:04:00 | 65.25 | 65.25 | 65.25 | 65.25 | 0 |
| 2025-04-25 15:03:00 | 65.13 | 65.25 | 65.13 | 65.25 | 94500 |
| 2025-04-25 15:02:00 | 65.17 | 65.17 | 65.1 | 65.13 | 108000 |
| 2025-04-25 15:01:00 | 65.26 | 65.26 | 65.15 | 65.17 | 189000 |
| 2025-04-25 15:00:00 | 65.19 | 65.25 | 65.19 | 65.25 | 27000 |
| 2025-04-25 14:59:00 | 65.26 | 65.26 | 65.19 | 65.19 | 94500 |
| 2025-04-25 14:58:00 | 65.22 | 65.27 | 65.22 | 65.26 | 54000 |
| 2025-04-25 14:57:00 | 65.25 | 65.27 | 65.22 | 65.22 | 54000 |
| 2025-04-25 14:56:00 | 65.25 | 65.3 | 65.25 | 65.3 | 13500 |
| 2025-04-25 14:55:00 | 65.25 | 65.25 | 65.25 | 65.25 | 27000 |
| 2025-04-25 14:54:00 | 65.25 | 65.25 | 65.25 | 65.25 | 67500 |
| 2025-04-25 14:53:00 | 65.17 | 65.25 | 65.17 | 65.25 | 40500 |
| 2025-04-25 14:52:00 | 65.1 | 65.17 | 65.1 | 65.17 | 81000 |
| 2025-04-25 14:51:00 | 65.12 | 65.14 | 65.1 | 65.1 | 121500 |
| 2025-04-25 14:50:00 | 65.07 | 65.12 | 65.07 | 65.12 | 54000 |
| 2025-04-25 14:49:00 | 64.98 | 65.07 | 64.97 | 65.07 | 94500 |
| 2025-04-25 14:48:00 | 64.96 | 64.98 | 64.96 | 64.98 | 135000 |
| 2025-04-25 14:47:00 | 65.06 | 65.06 | 64.96 | 64.96 | 607500 |
| 2025-04-25 14:46:00 | 65.16 | 65.16 | 65.05 | 65.06 | 270000 |
| 2025-04-25 14:45:00 | 65.24 | 65.24 | 65.16 | 65.16 | 54000 |
| 2025-04-25 14:44:00 | 65.18 | 65.25 | 65.17 | 65.24 | 216000 |
| 2025-04-25 14:43:00 | 65.18 | 65.18 | 65.18 | 65.18 | 67500 |
| 2025-04-25 14:42:00 | 65.23 | 65.25 | 65.18 | 65.18 | 54000 |
| 2025-04-25 14:41:00 | 65.24 | 65.24 | 65.21 | 65.23 | 67500 |
| 2025-04-25 14:40:00 | 65.29 | 65.29 | 65.24 | 65.24 | 54000 |
| 2025-04-25 14:39:00 | 65.2 | 65.29 | 65.2 | 65.29 | 54000 |
| 2025-04-25 14:38:00 | 65.2 | 65.2 | 65.2 | 65.2 | 40500 |
| 2025-04-25 14:37:00 | 65.21 | 65.25 | 65.2 | 65.2 | 27000 |
| 2025-04-25 14:36:00 | 65.2 | 65.21 | 65.12 | 65.21 | 418500 |
| 2025-04-25 14:35:00 | 65.2 | 65.2 | 65.2 | 65.2 | 81000 |
| 2025-04-25 14:34:00 | 65.24 | 65.24 | 65.23 | 65.23 | 40500 |
| 2025-04-25 14:33:00 | 65.17 | 65.24 | 65.16 | 65.24 | 148500 |
| 2025-04-25 14:32:00 | 65.33 | 65.33 | 65.17 | 65.17 | 148500 |
| 2025-04-25 14:31:00 | 65.33 | 65.33 | 65.33 | 65.33 | 13500 |
| 2025-04-25 14:30:00 | 65.48 | 65.5 | 65.38 | 65.38 | 94500 |
| 2025-04-25 14:29:00 | 65.44 | 65.48 | 65.4 | 65.48 | 108000 |
| 2025-04-25 14:28:00 | 65.46 | 65.46 | 65.44 | 65.44 | 81000 |
| 2025-04-25 14:27:00 | 65.47 | 65.47 | 65.46 | 65.46 | 13500 |
| 2025-04-25 14:26:00 | 65.5 | 65.5 | 65.47 | 65.47 | 67500 |
| 2025-04-25 14:25:00 | 65.5 | 65.5 | 65.5 | 65.5 | 297000 |
| 2025-04-25 14:24:00 | 65.56 | 65.56 | 65.48 | 65.48 | 108000 |
| 2025-04-25 14:23:00 | 65.5 | 65.6 | 65.5 | 65.56 | 202500 |
| 2025-04-25 14:22:00 | 65.5 | 65.5 | 65.5 | 65.5 | 27000 |
| 2025-04-25 14:21:00 | 65.51 | 65.51 | 65.51 | 65.51 | 0 |
| 2025-04-25 14:20:00 | 65.51 | 65.57 | 65.51 | 65.51 | 202500 |
| 2025-04-25 14:19:00 | 65.51 | 65.51 | 65.51 | 65.51 | 0 |
| 2025-04-25 14:18:00 | 65.53 | 65.53 | 65.51 | 65.51 | 67500 |
| 2025-04-25 14:17:00 | 65.49 | 65.53 | 65.49 | 65.53 | 67500 |
| 2025-04-25 14:16:00 | 65.36 | 65.4 | 65.36 | 65.4 | 27000 |
| 2025-04-25 14:15:00 | 65.32 | 65.36 | 65.3 | 65.36 | 67500 |
| 2025-04-25 14:14:00 | 65.19 | 65.32 | 65.19 | 65.32 | 40500 |
| 2025-04-25 14:13:00 | 65.17 | 65.19 | 65.17 | 65.19 | 175500 |
| 2025-04-25 14:12:00 | 65.28 | 65.28 | 65.16 | 65.17 | 67500 |
| 2025-04-25 14:11:00 | 65.2 | 65.28 | 65.2 | 65.28 | 40500 |
| 2025-04-25 14:10:00 | 65.21 | 65.25 | 65.16 | 65.2 | 189000 |
| 2025-04-25 14:09:00 | 65.44 | 65.44 | 65.23 | 65.23 | 189000 |
| 2025-04-25 14:08:00 | 65.44 | 65.44 | 65.44 | 65.44 | 40500 |
| 2025-04-25 14:07:00 | 65.62 | 65.62 | 65.4 | 65.44 | 202500 |
| 2025-04-25 14:06:00 | 65.6 | 65.62 | 65.6 | 65.62 | 94500 |
| 2025-04-25 14:05:00 | 65.69 | 65.69 | 65.6 | 65.6 | 40500 |
| 2025-04-25 14:04:00 | 65.69 | 65.69 | 65.69 | 65.69 | 54000 |
| 2025-04-25 14:03:00 | 65.79 | 65.79 | 65.7 | 65.7 | 94500 |
| 2025-04-25 14:02:00 | 65.75 | 65.79 | 65.74 | 65.79 | 148500 |
| 2025-04-25 14:01:00 | 65.77 | 65.77 | 65.75 | 65.75 | 189000 |
| 2025-04-25 14:00:00 | 65.73 | 65.76 | 65.73 | 65.76 | 121500 |
| 2025-04-25 13:59:00 | 65.57 | 65.75 | 65.57 | 65.73 | 432000 |
| 2025-04-25 13:58:00 | 65.5 | 65.57 | 65.5 | 65.57 | 40500 |
| 2025-04-25 13:57:00 | 65.48 | 65.5 | 65.48 | 65.5 | 81000 |
| 2025-04-25 13:56:00 | 65.42 | 65.42 | 65.42 | 65.42 | 27000 |
| 2025-04-25 13:55:00 | 65.49 | 65.49 | 65.49 | 65.49 | 0 |
| 2025-04-25 13:54:00 | 65.41 | 65.49 | 65.41 | 65.49 | 13500 |
| 2025-04-25 13:53:00 | 65.42 | 65.42 | 65.41 | 65.41 | 121500 |
| 2025-04-25 13:52:00 | 65.49 | 65.49 | 65.42 | 65.47 | 162000 |
| 2025-04-25 13:51:00 | 65.4 | 65.49 | 65.4 | 65.49 | 121500 |
| 2025-04-25 13:50:00 | 65.4 | 65.4 | 65.4 | 65.4 | 13500 |