Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: NMDC, NMDC Limited, INE584A01023, Listing: 03-Mar-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: Dynamic F&O High52 Price: 95.45 Mkt_Cap Category: Mid-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 13,500 High52 Date: 21-May-2024 Bumper: -; Drift%: -
Industry: Minerals & Mining Face Value: 1 Low52 Price: 59.7 Barrier: -; Drift%: -
Basic Industry: Industrial Minerals Total Equity: 8,791,817,550 Low52 Date: 13-Jan-2025 SHP: 60.79 / 12.12 / 14.46 / 12.62
Q M W D
Trend Indicator
Float14: 1.06
High/Low Price Quarter: 70.49 / 59.7 Month: 70.49 / 61.09 Week: 70.49 / 67.0 Day: 70.98 / 69.0 Float67: 0.86
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 69.10 70.98 69.00 70.43 70.29 0.31 61,920.77 23,258,770 1.61 9,452,380 2.11 66.44 0.85
2 02-Apr 69.99 70.32 67.91 70.21 69.49 0.63 61,727.35 19,242,568 1.33 7,695,444 1.72 53.48 0.69
3 01-Apr 68.01 70.47 67.62 69.77 69.48 1.28 61,340.51 28,098,477 1.94 14,036,342 3.13 97.52 1.27
4 28-Mar 68.50 69.49 68.25 68.89 68.96 0.50 60,566.83 20,124,046 1.39 9,869,014 2.20 68.06 0.89
5 27-Mar 67.00 68.74 67.00 68.55 68.19 1.18 60,267.91 16,130,834 1.12 8,111,721 1.81 55.31 0.73
6 26-Mar 68.20 68.70 67.35 67.75 67.85 -0.65 59,564.56 23,133,011 1.60 9,100,149 2.03 61.74 0.82
7 25-Mar 69.70 69.88 68.00 68.19 68.87 -1.93 59,951.40 25,114,038 1.74 10,844,349 2.42 74.69 0.98
8 24-Mar 68.20 70.49 67.67 69.53 69.11 2.99 61,129.51 37,067,380 2.56 17,297,312 3.86 119.54 1.56
9 21-Mar 66.64 67.60 66.16 67.51 67.14 -1.86 59,353.56 31,798,886 2.20 14,107,036 3.15 94.71 1.27
10 20-Mar 70.07 70.30 67.93 68.79 68.89 0.01 60,478.91 38,783,316 2.68 18,474,030 4.12 127.27 1.67
11 19-Mar 67.64 69.19 66.75 68.78 67.71 3.01 60,470.12 40,126,978 2.78 19,301,728 4.31 130.69 1.74
12 18-Mar 66.06 66.90 65.66 66.77 66.35 2.87 58,702.97 30,965,779 2.14 13,794,334 3.08 91.53 1.24
13 17-Mar 64.56 65.48 64.11 64.91 64.85 1.74 57,067.69 19,708,095 1.36 7,902,463 1.76 51.25 0.71
14 13-Mar 65.25 65.35 63.64 63.80 64.39 -1.53 56,091.80 14,456,872 1.00 5,025,842 1.12 32.36 0.45
15 12-Mar 65.60 66.30 63.26 64.79 64.80 -0.60 56,962.19 26,201,008 1.81 12,335,029 2.75 79.93 1.11
16 11-Mar 64.70 65.65 63.71 65.18 64.76 -1.14 57,305.07 20,081,328 1.39 5,437,188 1.21 35.21 0.49
17 10-Mar 67.80 68.50 65.40 65.93 66.93 -1.79 57,964.45 27,188,563 1.88 11,967,461 2.67 80.10 1.08
18 07-Mar 66.85 68.18 66.33 67.13 67.44 0.34 59,019.47 20,227,573 1.40 9,768,800 2.18 65.88 0.88
19 06-Mar 66.02 67.64 65.55 66.90 66.76 2.23 58,817.26 23,440,671 1.62 9,987,799 2.23 66.68 0.90
20 05-Mar 62.45 65.60 62.24 65.44 64.40 5.09 57,533.65 35,187,796 2.43 17,216,919 3.84 110.88 1.55
21 04-Mar 62.60 63.63 61.14 62.27 62.39 -1.25 54,746.65 23,007,590 1.59 6,569,181 1.47 40.99 0.59
22 03-Mar 62.71 63.35 61.09 63.06 62.42 0.93 55,441.20 15,912,361 1.10 4,480,697 1.00 27.97 0.40
23 28-Feb 64.30 64.39 61.84 62.48 62.74 -4.16 54,931.28 29,187,533 2.02 14,428,737 3.22 90.53 1.30
24 27-Feb 65.10 65.40 64.10 65.19 64.77 0.59 57,313.86 13,567,524 0.94 5,204,241 1.16 33.71 0.47
25 25-Feb 66.06 66.80 64.72 64.81 65.50 -1.89 56,979.77 11,145,339 0.77 3,286,617 0.73 21.53 0.30
26 24-Feb 67.00 67.05 65.51 66.06 66.17 -2.47 58,078.75 14,696,915 1.02 4,405,670 0.98 29.15 0.40
27 21-Feb 67.10 68.14 66.30 67.73 67.34 0.91 59,546.98 21,758,577 1.51 6,684,724 1.49 45.01 0.60
28 20-Feb 65.00 67.40 64.60 67.12 66.50 3.34 59,010.68 22,692,394 1.57 10,880,149 2.43 72.35 0.98
29 19-Feb 62.70 65.17 62.11 64.95 64.44 2.98 57,102.85 17,999,735 1.25 6,406,216 1.43 41.28 0.58
30 18-Feb 62.60 63.27 60.92 63.07 61.95 0.82 55,449.99 19,156,564 1.33 6,381,647 1.42 39.53 0.58
31 17-Feb 61.51 62.75 60.38 62.56 62.03 1.02 55,001.61 15,735,076 1.09 4,053,655 0.90 25.14 0.37
32 14-Feb 63.81 64.70 61.30 61.93 62.40 -1.98 54,447.73 16,824,284 1.16 4,342,873 0.97 27.10 0.39
33 13-Feb 63.00 64.40 62.51 63.18 63.68 0.43 55,546.70 13,322,870 0.92 4,040,646 0.90 25.73 0.36
34 12-Feb 61.54 63.42 60.14 62.91 61.79 2.29 55,309.32 26,450,865 1.83 8,197,297 1.83 50.65 0.74
35 11-Feb 64.46 64.46 61.02 61.50 62.08 -4.09 54,069.68 19,356,222 1.34 8,203,658 1.83 50.93 0.74
36 10-Feb 66.85 66.90 63.83 64.12 64.66 -3.81 56,373.13 17,442,057 1.21 6,456,257 1.44 41.75 0.58
37 07-Feb 65.45 67.20 65.34 66.66 66.46 2.35 58,606.26 36,994,940 2.56 9,891,995 2.21 65.74 0.89
38 06-Feb 65.97 65.97 63.91 65.13 64.95 -0.02 57,261.11 28,483,272 1.97 7,346,089 1.64 47.71 0.66
39 05-Feb 64.47 65.65 64.20 65.14 65.19 1.80 57,269.90 15,215,384 1.05 6,406,345 1.43 41.76 0.58
40 04-Feb 62.90 64.45 62.85 63.99 63.81 2.73 56,258.84 10,065,010 0.70 3,110,617 0.69 19.85 0.28
41 03-Feb 63.21 63.45 60.62 62.29 61.84 -3.25 54,764.23 22,975,253 1.59 7,837,301 1.75 48.47 0.71
42 01-Feb 65.80 66.79 64.05 64.38 65.39 -2.60 56,601.72 14,471,957 1.00 4,087,573 0.91 26.73 0.37
43 31-Jan 65.00 66.30 63.90 66.10 65.53 1.63 58,113.91 15,982,195 1.11 4,827,438 1.08 31.63 0.44
44 30-Jan 65.81 66.38 64.23 65.04 65.27 -1.09 57,181.98 16,385,610 1.13 5,109,804 1.14 33.35 0.46
45 29-Jan 64.20 66.00 64.15 65.76 65.43 2.93 57,814.99 14,177,669 0.98 3,475,176 0.78 22.74 0.31
46 28-Jan 64.60 65.48 62.91 63.89 64.13 -0.84 56,170.92 17,269,379 1.19 4,185,630 0.93 26.84 0.38
47 27-Jan 65.95 65.99 64.00 64.43 65.10 -3.50 56,645.68 13,695,938 0.95 3,937,946 0.88 25.64 0.35
48 24-Jan 68.09 68.45 66.40 66.77 67.26 -1.94 58,702.97 20,736,866 1.43 7,809,290 1.74 52.53 0.70
49 23-Jan 65.50 69.06 64.92 68.09 67.84 3.52 59,863.49 36,174,380 2.50 11,382,974 2.54 77.22 1.03
50 22-Jan 66.40 67.01 63.82 65.69 65.09 -0.93 57,753.45 28,101,558 1.94 11,568,633 2.58 75.30 1.04
51 21-Jan 67.25 68.14 65.96 66.30 66.75 -1.22 58,289.75 32,761,209 2.27 14,725,606 3.29 98.29 1.33
52 20-Jan 67.19 68.09 65.72 67.11 67.16 0.72 59,001.89 27,802,226 1.92 11,722,930 2.62 78.73 1.06
53 17-Jan 65.59 67.12 64.75 66.63 65.98 1.43 58,579.88 26,506,821 1.83 11,553,152 2.58 76.23 1.04
54 16-Jan 64.11 65.99 64.00 65.68 65.37 3.76 57,744.66 30,305,626 2.10 15,279,419 3.41 99.88 1.38
55 15-Jan 64.00 65.05 62.94 63.21 63.88 -0.24 55,573.08 22,377,655 1.55 8,441,031 1.88 53.92 0.76
56 14-Jan 60.00 63.61 60.00 63.36 62.44 5.30 55,704.96 40,674,327 2.81 20,031,335 4.47 125.08 1.81
57 13-Jan 62.12 62.57 59.70 60.00 60.97 -5.07 52,750.00 27,510,117 1.90 12,887,393 2.88 78.57 1.16
58 10-Jan 64.77 65.43 62.85 63.04 63.65 -2.74 55,423.62 16,248,992 1.12 7,056,112 1.57 44.91 0.64
59 09-Jan 66.00 66.09 64.55 64.77 65.18 -1.90 56,944.60 14,824,626 1.03 6,227,206 1.39 40.59 0.56
60 08-Jan 65.97 66.57 64.81 66.00 65.59 0.05 58,025.00 31,517,108 2.18 13,869,026 3.10 90.97 1.25
61 07-Jan 65.00 66.45 64.01 65.97 65.59 1.62 57,999.62 38,761,765 2.68 12,921,945 2.88 84.76 1.16
62 06-Jan 67.89 67.89 64.71 64.90 65.76 -4.25 57,058.90 22,191,351 1.54 9,295,834 2.07 61.13 0.84
63 03-Jan 67.94 68.59 67.45 67.66 67.97 -0.04 59,485.44 19,978,769 1.38 7,466,552 1.67 50.75 0.67
64 02-Jan 65.98 67.89 65.92 67.69 67.01 2.53 59,511.81 30,423,550 2.10 11,091,280 2.48 74.32 1.00
65 01-Jan 66.28 66.28 65.00 65.98 65.65 0.09 58,008.41 21,999,690 1.52 7,422,822 1.66 48.73 0.67
66 31-Dec 66.85 67.82 65.55 65.92 66.52 -1.46 57,955.66 38,155,586 2.64 21,407,975 4.78 142.41 1.93
67 30-Dec 69.45 69.65 66.51 66.88 67.36 -3.65 58,799.68 39,389,278 2.72 18,849,978 4.21 126.97 1.70

Similar Stocks: GRAVITA    MOIL    ORISSAMINE    NMDC    20MICRONS    ASHAPURMIN    GOACARBON    GMDCLTD    PCCL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com