Stockint.com

Loading a wholistic market research tool


Research

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: 86.72 Mkt_Cap Category: Mid-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 13,500 High52 Date: 08-Jan-2026 Bumper: -; Drift%: -
Industry: Minerals & Mining Face Value: 1; VWAP21: 78.50 Low52 Price: 59.53 Barrier: -; Drift%: -
Basic Industry: Industrial Minerals Total Equity: 8,791,817,550 Low52 Date: 09-Apr-2025 SHP: 60.79 / 13.48 / 14.06 / 11.66
Q M W D
Trend Indicator
SiS14: 93
High/Low Price Quarter: 70.49 / 59.7 Month: 84.64 / 73.22 Week: 83.56 / 78.1 Day: 78.5 / 75.61 Sis67: 113
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 78.00 78.50 75.61 78.08 77.08 -0.12 68,646.51 27,259,464 2.18 8,946,987 2.00 68.96 87
2 01-Apr 78.56 79.48 77.74 78.17 78.52 2.49 68,725.64 27,161,656 2.17 15,027,166 3.35 117.99 147
3 30-Mar 76.50 78.42 76.09 76.27 77.21 -1.20 67,055.19 20,168,817 1.61 7,969,434 1.78 61.53 78
4 27-Mar 77.59 78.29 76.55 77.20 77.62 -0.83 67,872.83 25,794,674 2.06 13,150,411 2.93 102.07 128
5 25-Mar 77.32 78.74 77.25 77.85 78.07 1.41 68,444.30 21,760,094 1.74 9,392,416 2.10 73.33 92
6 24-Mar 77.45 77.45 74.92 76.77 76.17 2.24 67,494.78 22,852,797 1.83 9,285,922 2.07 70.73 91
7 23-Mar 78.75 78.76 74.55 75.09 75.65 -5.88 66,017.76 35,184,834 2.82 15,311,984 3.42 115.84 149
8 20-Mar 78.01 81.32 78.01 79.78 80.29 2.36 70,141.12 39,390,638 3.15 16,932,521 3.78 135.95 165
9 19-Mar 78.20 78.90 77.50 77.94 78.13 -1.95 68,523.43 22,414,516 1.79 6,130,170 1.37 47.90 60
10 18-Mar 79.22 79.98 78.26 79.49 79.23 0.34 69,886.16 15,877,573 1.27 4,482,811 1.00 35.52 44
11 17-Mar 78.20 79.50 76.91 79.22 78.24 2.14 69,648.78 22,084,741 1.77 6,273,596 1.40 49.08 61
12 16-Mar 78.59 78.96 76.61 77.56 77.74 -1.31 68,189.34 17,446,342 1.40 5,426,978 1.21 42.19 53
13 13-Mar 80.40 81.25 78.25 78.59 79.29 -2.82 69,094.89 21,709,925 1.74 8,327,494 1.86 66.03 81
14 12-Mar 79.30 81.60 77.54 80.87 79.96 1.43 71,099.43 20,967,907 1.68 7,005,931 1.56 56.02 68
15 11-Mar 80.05 81.09 79.45 79.73 80.36 0.08 70,097.16 13,889,368 1.11 5,191,034 1.16 41.72 51
16 10-Mar 80.10 80.65 79.13 79.67 79.65 0.68 70,044.41 17,656,054 1.41 7,033,625 1.57 56.02 69
17 09-Mar 79.00 79.37 76.49 79.13 78.33 -0.83 69,569.65 27,385,520 2.19 10,399,525 2.32 81.46 101
18 06-Mar 78.00 81.91 77.95 79.79 80.21 1.72 70,149.91 32,383,963 2.59 11,283,382 2.52 90.50 110
19 05-Mar 77.49 79.49 77.36 78.44 78.42 2.26 68,963.02 20,259,988 1.62 6,255,916 1.40 49.06 61
20 04-Mar 80.00 80.38 76.00 76.71 77.47 -5.60 67,442.03 31,337,830 2.51 12,522,126 2.79 97.01 122
21 02-Mar 78.98 82.20 78.85 81.26 80.93 -0.59 71,442.31 22,982,057 1.84 8,916,335 1.99 72.16 87
22 27-Feb 82.31 83.26 80.75 81.74 82.29 -0.99 71,864.32 16,829,779 1.35 5,472,088 1.22 45.03 53
23 26-Feb 82.31 83.56 81.73 82.56 82.81 0.86 72,585.25 29,910,648 2.39 10,166,036 2.27 84.18 99
24 25-Feb 81.00 82.14 80.40 81.86 81.53 1.31 71,969.82 26,680,650 2.14 13,682,881 3.05 111.56 133
25 24-Feb 79.00 81.05 78.51 80.80 80.22 2.40 71,037.89 28,891,427 2.31 16,361,895 3.65 131.26 160
26 23-Feb 81.00 81.00 78.10 78.91 79.06 -1.52 69,376.23 17,173,430 1.37 7,707,845 1.72 60.94 75
27 20-Feb 79.00 80.35 78.47 80.13 79.79 1.15 70,448.83 31,810,356 2.55 12,924,112 2.88 103.12 126
28 19-Feb 80.50 81.05 78.73 79.22 80.01 -1.09 69,648.78 17,807,737 1.43 8,307,400 1.85 66.47 81
29 18-Feb 79.39 80.30 78.86 80.09 79.79 1.34 70,413.67 12,495,946 1.00 5,252,589 1.17 41.91 51
30 17-Feb 80.39 80.39 78.55 79.03 79.17 -1.78 69,481.73 14,967,133 1.20 5,741,807 1.28 45.46 56
31 16-Feb 79.32 80.64 78.45 80.46 79.61 1.30 70,738.96 15,298,184 1.22 5,381,542 1.20 42.84 52
32 13-Feb 81.50 81.90 79.16 79.43 80.44 -6.27 69,833.41 31,361,483 2.51 13,667,037 3.05 109.94 133
33 12-Feb 85.90 86.08 84.41 84.74 85.21 -0.84 74,501.86 28,926,197 2.31 15,278,907 3.41 130.19 149
34 11-Feb 85.50 86.07 84.41 85.46 85.22 0.46 75,134.87 36,201,965 2.90 14,736,344 3.29 125.58 144
35 10-Feb 85.10 85.64 83.26 85.07 84.81 0.71 74,791.99 46,795,269 3.74 17,262,237 3.85 146.40 168
36 09-Feb 85.00 85.62 83.80 84.47 84.60 0.46 74,264.48 26,901,417 2.15 13,103,745 2.92 110.86 128
37 06-Feb 84.50 85.37 83.13 84.08 84.08 -0.61 73,921.60 28,578,193 2.29 13,022,280 2.90 109.49 126
38 05-Feb 86.13 86.14 83.41 84.60 84.43 -1.49 74,378.78 36,179,651 2.90 14,513,217 3.24 122.54 140
39 04-Feb 81.69 86.39 81.65 85.88 84.82 5.18 75,504.13 73,789,115 5.91 30,372,326 6.78 257.62 294
40 03-Feb 83.90 84.50 80.81 81.65 81.87 0.26 71,785.19 35,389,808 2.83 13,959,098 3.11 114.28 135
41 02-Feb 80.74 81.90 78.42 81.44 80.17 1.32 71,600.56 18,052,520 1.44 6,149,187 1.37 49.30 59
42 01-Feb 80.00 83.40 78.65 80.38 81.19 -1.02 70,668.63 33,762,048 2.70 8,302,212 1.85 67.41 80
43 30-Jan 83.50 83.50 79.87 81.21 81.02 -4.01 71,398.35 44,472,018 3.56 17,440,923 3.89 141.31 169
44 29-Jan 81.80 85.05 81.77 84.60 84.06 3.78 74,378.78 71,597,178 5.73 35,162,032 7.84 295.57 340
45 28-Jan 79.37 81.86 78.62 81.52 80.79 3.40 71,670.90 32,245,504 2.58 14,300,299 3.19 115.53 138
46 27-Jan 77.36 79.37 76.42 78.84 78.01 3.25 69,314.69 28,155,161 2.25 14,943,391 3.33 116.57 145
47 23-Jan 78.00 78.65 76.05 76.36 77.32 -2.39 67,134.32 19,489,454 1.56 8,351,548 1.86 64.57 81
48 22-Jan 79.03 80.45 77.84 78.23 78.77 -0.52 68,778.39 18,249,016 1.46 8,155,592 1.82 64.24 79
49 21-Jan 78.41 79.53 77.03 78.64 78.43 -0.25 69,138.85 20,666,906 1.65 5,553,312 1.24 43.55 54
50 20-Jan 81.39 81.95 78.32 78.84 79.89 -3.13 69,314.69 18,241,676 1.46 6,986,888 1.56 55.82 68
51 19-Jan 82.74 82.74 80.73 81.39 81.56 -1.63 71,556.60 18,976,405 1.52 9,412,750 2.10 76.77 91
52 16-Jan 83.85 84.05 82.31 82.74 83.06 -1.32 72,743.50 20,585,800 1.65 10,845,096 2.42 90.08 105
53 14-Jan 82.10 84.14 81.81 83.85 83.56 2.11 73,719.39 28,795,078 2.30 12,100,237 2.70 101.11 117
54 13-Jan 82.16 82.47 81.10 82.12 81.94 0.44 72,198.41 14,953,959 1.20 5,882,963 1.31 48.20 57
55 12-Jan 80.82 82.05 79.15 81.76 80.50 1.59 71,881.90 21,694,778 1.74 6,610,201 1.47 53.21 64
56 09-Jan 81.59 82.54 78.77 80.48 80.64 -1.36 70,756.55 59,337,663 4.75 18,920,999 4.22 152.58 183
57 08-Jan 86.30 86.72 81.30 81.59 82.91 -5.30 71,732.44 50,811,580 4.07 22,788,985 5.08 188.94 220
58 07-Jan 83.85 86.40 83.75 86.16 85.59 2.73 75,750.30 41,093,776 3.29 15,566,714 3.47 133.24 151
59 06-Jan 83.95 84.85 83.10 83.87 83.95 -0.05 73,736.97 19,631,972 1.57 9,294,494 2.07 78.03 90
60 05-Jan 85.00 85.25 83.22 83.91 84.17 -0.73 73,772.14 27,034,891 2.16 12,287,163 2.74 103.42 119
61 02-Jan 84.11 84.96 83.83 84.53 84.40 1.04 74,317.23 27,683,548 2.22 13,377,976 2.98 112.91 129
62 01-Jan 83.17 84.00 82.21 83.66 83.15 0.59 73,552.35 17,474,087 1.40 8,425,305 1.88 70.06 81
63 31-Dec 84.00 84.64 82.90 83.17 83.50 -0.29 73,121.55 31,290,373 2.50 13,451,993 3.00 112.32 130
64 30-Dec 80.90 83.79 80.60 83.41 82.72 3.18 73,332.55 40,418,456 3.23 17,207,735 3.84 142.34 166
65 29-Dec 83.50 84.15 80.33 80.84 81.91 -2.14 71,073.05 50,793,078 4.06 25,206,605 5.62 206.47 244
66 26-Dec 81.70 83.25 81.37 82.61 82.60 1.45 72,629.20 26,105,816 2.09 10,783,335 2.41 89.07 104
67 24-Dec 82.40 82.49 81.07 81.43 81.67 -0.12 71,591.77 27,923,038 2.23 13,195,601 2.94 107.77 128

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