NMDC LIMITED (nmdc)
METALS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 68.61 | 68.61 | 68.61 | 68.61 | 108000 |
| 2025-07-08 15:28:00 | 68.6 | 68.6 | 68.6 | 68.6 | 310500 |
| 2025-07-08 15:27:00 | 68.63 | 68.63 | 68.63 | 68.63 | 175500 |
| 2025-07-08 15:26:00 | 68.61 | 68.61 | 68.61 | 68.61 | 0 |
| 2025-07-08 15:25:00 | 68.62 | 68.62 | 68.61 | 68.61 | 94500 |
| 2025-07-08 15:24:00 | 68.67 | 68.67 | 68.63 | 68.63 | 94500 |
| 2025-07-08 15:23:00 | 68.6 | 68.67 | 68.6 | 68.67 | 324000 |
| 2025-07-08 15:22:00 | 68.64 | 68.64 | 68.61 | 68.61 | 67500 |
| 2025-07-08 15:21:00 | 68.64 | 68.66 | 68.64 | 68.66 | 135000 |
| 2025-07-08 15:20:00 | 68.66 | 68.66 | 68.66 | 68.66 | 0 |
| 2025-07-08 15:19:00 | 68.65 | 68.67 | 68.65 | 68.66 | 108000 |
| 2025-07-08 15:18:00 | 68.63 | 68.63 | 68.63 | 68.63 | 40500 |
| 2025-07-08 15:17:00 | 68.63 | 68.63 | 68.6 | 68.6 | 81000 |
| 2025-07-08 15:16:00 | 68.64 | 68.64 | 68.62 | 68.62 | 54000 |
| 2025-07-08 15:15:00 | 68.61 | 68.64 | 68.61 | 68.64 | 121500 |
| 2025-07-08 15:14:00 | 68.64 | 68.64 | 68.62 | 68.62 | 81000 |
| 2025-07-08 15:13:00 | 68.62 | 68.62 | 68.62 | 68.62 | 27000 |
| 2025-07-08 15:12:00 | 68.61 | 68.63 | 68.61 | 68.62 | 54000 |
| 2025-07-08 15:11:00 | 68.6 | 68.62 | 68.6 | 68.62 | 27000 |
| 2025-07-08 15:10:00 | 68.62 | 68.62 | 68.62 | 68.62 | 67500 |
| 2025-07-08 15:09:00 | 68.64 | 68.64 | 68.64 | 68.64 | 13500 |
| 2025-07-08 15:08:00 | 68.67 | 68.67 | 68.63 | 68.63 | 27000 |
| 2025-07-08 15:07:00 | 68.65 | 68.7 | 68.65 | 68.7 | 81000 |
| 2025-07-08 15:06:00 | 68.73 | 68.73 | 68.73 | 68.73 | 108000 |
| 2025-07-08 15:05:00 | 68.63 | 68.71 | 68.63 | 68.71 | 229500 |
| 2025-07-08 15:04:00 | 68.63 | 68.63 | 68.62 | 68.63 | 108000 |
| 2025-07-08 15:03:00 | 68.64 | 68.64 | 68.64 | 68.64 | 13500 |
| 2025-07-08 15:02:00 | 68.64 | 68.66 | 68.64 | 68.66 | 40500 |
| 2025-07-08 15:01:00 | 68.61 | 68.64 | 68.61 | 68.64 | 202500 |
| 2025-07-08 15:00:00 | 68.62 | 68.62 | 68.62 | 68.62 | 40500 |
| 2025-07-08 14:59:00 | 68.56 | 68.64 | 68.56 | 68.64 | 135000 |
| 2025-07-08 14:58:00 | 68.56 | 68.58 | 68.56 | 68.58 | 121500 |
| 2025-07-08 14:57:00 | 68.53 | 68.55 | 68.53 | 68.55 | 40500 |
| 2025-07-08 14:56:00 | 68.53 | 68.53 | 68.53 | 68.53 | 13500 |
| 2025-07-08 14:55:00 | 68.53 | 68.53 | 68.53 | 68.53 | 13500 |
| 2025-07-08 14:54:00 | 68.51 | 68.51 | 68.51 | 68.51 | 0 |
| 2025-07-08 14:53:00 | 68.55 | 68.55 | 68.51 | 68.51 | 27000 |
| 2025-07-08 14:52:00 | 68.54 | 68.54 | 68.52 | 68.52 | 54000 |
| 2025-07-08 14:51:00 | 68.52 | 68.52 | 68.52 | 68.52 | 13500 |
| 2025-07-08 14:50:00 | 68.53 | 68.53 | 68.53 | 68.53 | 40500 |
| 2025-07-08 14:49:00 | 68.51 | 68.51 | 68.51 | 68.51 | 13500 |
| 2025-07-08 14:48:00 | 68.53 | 68.54 | 68.53 | 68.54 | 27000 |
| 2025-07-08 14:47:00 | 68.51 | 68.51 | 68.51 | 68.51 | 0 |
| 2025-07-08 14:46:00 | 68.51 | 68.51 | 68.51 | 68.51 | 0 |
| 2025-07-08 14:45:00 | 68.49 | 68.51 | 68.46 | 68.51 | 54000 |
| 2025-07-08 14:44:00 | 68.5 | 68.5 | 68.5 | 68.5 | 13500 |
| 2025-07-08 14:43:00 | 68.48 | 68.48 | 68.48 | 68.48 | 13500 |
| 2025-07-08 14:42:00 | 68.51 | 68.51 | 68.51 | 68.51 | 13500 |
| 2025-07-08 14:41:00 | 68.51 | 68.51 | 68.51 | 68.51 | 13500 |
| 2025-07-08 14:40:00 | 68.51 | 68.51 | 68.51 | 68.51 | 13500 |
| 2025-07-08 14:39:00 | 68.46 | 68.46 | 68.46 | 68.46 | 0 |
| 2025-07-08 14:38:00 | 68.46 | 68.46 | 68.46 | 68.46 | 0 |
| 2025-07-08 14:37:00 | 68.46 | 68.46 | 68.46 | 68.46 | 13500 |
| 2025-07-08 14:36:00 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| 2025-07-08 14:35:00 | 68.5 | 68.5 | 68.5 | 68.5 | 40500 |
| 2025-07-08 14:34:00 | 68.51 | 68.51 | 68.51 | 68.51 | 0 |
| 2025-07-08 14:33:00 | 68.51 | 68.51 | 68.51 | 68.51 | 13500 |
| 2025-07-08 14:32:00 | 68.5 | 68.5 | 68.5 | 68.5 | 27000 |
| 2025-07-08 14:31:00 | 68.5 | 68.5 | 68.5 | 68.5 | 40500 |
| 2025-07-08 14:30:00 | 68.45 | 68.5 | 68.45 | 68.5 | 27000 |
| 2025-07-08 14:29:00 | 68.51 | 68.51 | 68.51 | 68.51 | 27000 |
| 2025-07-08 14:28:00 | 68.49 | 68.49 | 68.49 | 68.49 | 13500 |
| 2025-07-08 14:27:00 | 68.52 | 68.52 | 68.52 | 68.52 | 54000 |
| 2025-07-08 14:26:00 | 68.45 | 68.45 | 68.45 | 68.45 | 13500 |
| 2025-07-08 14:25:00 | 68.44 | 68.44 | 68.44 | 68.44 | 27000 |
| 2025-07-08 14:24:00 | 68.44 | 68.44 | 68.44 | 68.44 | 0 |
| 2025-07-08 14:23:00 | 68.44 | 68.44 | 68.44 | 68.44 | 0 |
| 2025-07-08 14:22:00 | 68.45 | 68.45 | 68.44 | 68.44 | 148500 |
| 2025-07-08 14:21:00 | 68.47 | 68.47 | 68.47 | 68.47 | 13500 |
| 2025-07-08 14:20:00 | 68.52 | 68.52 | 68.52 | 68.52 | 0 |
| 2025-07-08 14:19:00 | 68.52 | 68.52 | 68.52 | 68.52 | 27000 |
| 2025-07-08 14:18:00 | 68.47 | 68.47 | 68.47 | 68.47 | 0 |
| 2025-07-08 14:17:00 | 68.51 | 68.51 | 68.47 | 68.47 | 67500 |
| 2025-07-08 14:16:00 | 68.51 | 68.51 | 68.49 | 68.49 | 40500 |
| 2025-07-08 14:15:00 | 68.5 | 68.5 | 68.5 | 68.5 | 0 |
| 2025-07-08 14:14:00 | 68.52 | 68.52 | 68.5 | 68.5 | 27000 |
| 2025-07-08 14:13:00 | 68.49 | 68.49 | 68.49 | 68.49 | 13500 |
| 2025-07-08 14:12:00 | 68.5 | 68.5 | 68.49 | 68.49 | 13500 |
| 2025-07-08 14:11:00 | 68.54 | 68.54 | 68.53 | 68.53 | 54000 |
| 2025-07-08 14:10:00 | 68.59 | 68.59 | 68.59 | 68.59 | 40500 |
| 2025-07-08 14:09:00 | 68.56 | 68.56 | 68.56 | 68.56 | 0 |
| 2025-07-08 14:08:00 | 68.51 | 68.56 | 68.51 | 68.56 | 54000 |
| 2025-07-08 14:07:00 | 68.52 | 68.52 | 68.52 | 68.52 | 0 |
| 2025-07-08 14:06:00 | 68.56 | 68.56 | 68.52 | 68.52 | 40500 |
| 2025-07-08 14:05:00 | 68.54 | 68.54 | 68.54 | 68.54 | 13500 |
| 2025-07-08 14:04:00 | 68.54 | 68.54 | 68.54 | 68.54 | 40500 |
| 2025-07-08 14:03:00 | 68.51 | 68.51 | 68.51 | 68.51 | 27000 |
| 2025-07-08 14:02:00 | 68.52 | 68.52 | 68.52 | 68.52 | 13500 |
| 2025-07-08 14:01:00 | 68.51 | 68.54 | 68.51 | 68.54 | 54000 |
| 2025-07-08 14:00:00 | 68.54 | 68.54 | 68.54 | 68.54 | 0 |
| 2025-07-08 13:59:00 | 68.54 | 68.54 | 68.54 | 68.54 | 13500 |
| 2025-07-08 13:58:00 | 68.54 | 68.54 | 68.54 | 68.54 | 13500 |
| 2025-07-08 13:57:00 | 68.52 | 68.52 | 68.52 | 68.52 | 94500 |
| 2025-07-08 13:56:00 | 68.55 | 68.55 | 68.55 | 68.55 | 27000 |
| 2025-07-08 13:55:00 | 68.56 | 68.57 | 68.56 | 68.57 | 54000 |
| 2025-07-08 13:54:00 | 68.54 | 68.54 | 68.54 | 68.54 | 0 |
| 2025-07-08 13:53:00 | 68.54 | 68.54 | 68.54 | 68.54 | 13500 |
| 2025-07-08 13:52:00 | 68.57 | 68.57 | 68.57 | 68.57 | 13500 |
| 2025-07-08 13:51:00 | 68.6 | 68.6 | 68.57 | 68.57 | 54000 |
| 2025-07-08 13:50:00 | 68.57 | 68.57 | 68.57 | 68.57 | 0 |