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: 59.53 Barrier: -; Drift%: -
Basic Industry: Industrial Minerals Total Equity: 8,791,817,550 Low52 Date: 09-Apr-2025 SHP: 60.79 / 11.72 / 15.12 / 12.35
Q M W D
Trend Indicator
Float14: 0.76
High/Low Price Quarter: 70.49 / 59.7 Month: 70.49 / 61.09 Week: 70.85 / 66.17 Day: 70.29 / 69.06 Float67: 0.87
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 21-May 69.50 70.29 69.06 70.15 69.85 1.26 61,674.60 11,838,095 1.02 5,561,363 1.35 38.85 0.51
2 20-May 70.80 71.20 69.12 69.28 70.13 -1.39 60,909.71 17,798,697 1.54 8,949,346 2.17 62.76 0.82
3 19-May 70.27 71.32 69.55 70.26 70.50 -0.01 61,771.31 19,353,220 1.67 8,554,373 2.07 60.31 0.77
4 16-May 70.06 70.85 69.72 70.27 70.20 0.30 61,780.10 12,156,913 1.05 4,343,632 1.05 30.49 0.39
5 15-May 70.04 70.80 69.40 70.06 70.05 0.03 61,595.47 24,328,812 2.10 10,653,941 2.58 74.63 0.96
6 14-May 67.50 70.45 67.45 70.04 69.40 4.21 61,577.89 36,683,674 3.17 14,813,469 3.59 102.81 1.34
7 13-May 68.00 68.44 67.06 67.21 67.63 -1.28 59,089.81 16,900,869 1.46 8,170,090 1.98 55.25 0.74
8 12-May 67.05 68.20 66.17 68.08 67.22 5.90 59,854.69 26,920,155 2.33 14,030,349 3.40 94.31 1.26
9 09-May 62.00 64.67 62.00 64.29 63.71 0.78 56,522.60 22,840,112 1.98 8,512,897 2.06 54.24 0.77
10 08-May 65.98 66.29 63.30 63.79 64.70 -2.97 56,083.00 19,370,506 1.68 10,307,353 2.50 66.69 0.93
11 07-May 63.07 66.00 63.00 65.74 65.17 2.14 57,797.41 16,952,789 1.47 6,185,600 1.50 40.31 0.56
12 06-May 66.01 66.20 64.10 64.36 65.08 -2.41 56,584.14 11,560,536 1.00 5,091,338 1.23 33.13 0.46
13 05-May 65.80 66.45 64.83 65.95 65.85 1.09 57,982.04 12,558,361 1.09 4,736,950 1.15 31.19 0.43
14 02-May 65.43 67.24 64.90 65.24 66.06 0.69 57,357.82 29,491,097 2.55 8,015,497 1.94 52.95 0.72
15 30-Apr 65.14 65.97 64.32 64.79 65.20 -1.19 56,962.19 13,726,917 1.19 5,665,179 1.37 36.94 0.51
16 29-Apr 65.72 66.89 65.40 65.57 65.93 -0.21 57,647.95 13,822,971 1.20 5,917,068 1.43 39.01 0.53
17 28-Apr 64.95 66.35 64.64 65.71 65.63 1.17 57,771.03 13,627,031 1.18 5,899,743 1.43 38.72 0.53
18 25-Apr 68.35 68.64 64.30 64.95 65.54 -4.51 57,102.85 53,680,926 4.64 31,061,936 7.53 203.58 2.80
19 24-Apr 67.97 69.10 67.63 68.02 68.34 -0.13 59,801.94 22,714,754 1.96 12,670,785 3.07 86.59 1.14
20 23-Apr 68.10 68.64 66.35 68.11 67.31 0.22 59,881.07 33,095,946 2.86 17,132,504 4.15 115.32 1.54
21 22-Apr 68.35 68.65 67.60 67.96 68.05 0.19 59,749.19 11,733,604 1.01 4,679,997 1.13 31.85 0.42
22 21-Apr 66.45 68.14 65.91 67.83 67.38 2.98 59,634.90 14,029,930 1.21 5,890,061 1.43 39.69 0.53
23 17-Apr 65.74 66.39 65.20 65.87 65.88 0.20 57,911.70 13,062,706 1.13 4,127,236 1.00 27.19 0.37
24 16-Apr 65.50 66.10 64.70 65.74 65.42 0.92 57,797.41 19,304,641 1.67 6,511,338 1.58 42.60 0.59
25 15-Apr 64.04 65.33 63.55 65.14 64.60 3.54 57,269.90 19,668,115 1.70 8,043,442 1.95 51.96 0.72
26 11-Apr 63.00 63.28 62.23 62.91 62.79 2.61 55,309.32 19,971,049 1.73 8,023,138 1.94 50.38 0.72
27 09-Apr 61.57 61.78 59.53 61.31 60.51 -0.42 53,902.63 40,534,055 3.51 17,625,878 4.27 106.65 1.59
28 08-Apr 63.00 63.72 60.81 61.57 61.89 0.44 54,131.22 30,791,131 2.66 12,990,083 3.15 80.40 1.17
29 07-Apr 59.99 62.45 59.60 61.30 60.84 -5.72 53,893.84 40,391,466 3.49 16,191,335 3.92 98.51 1.46
30 04-Apr 69.99 70.03 64.66 65.02 66.37 -7.68 57,164.40 37,205,154 3.22 17,777,157 4.31 117.99 1.60
31 03-Apr 69.10 70.98 69.00 70.43 70.29 0.31 61,920.77 23,258,770 2.01 9,452,380 2.29 66.44 0.85
32 02-Apr 69.99 70.32 67.91 70.21 69.49 0.63 61,727.35 19,242,568 1.66 7,695,444 1.86 53.48 0.69
33 01-Apr 68.01 70.47 67.62 69.77 69.48 1.28 61,340.51 28,098,477 2.43 14,036,342 3.40 97.52 1.27
34 28-Mar 68.50 69.49 68.25 68.89 68.96 0.50 60,566.83 20,124,046 1.74 9,869,014 2.39 68.06 0.89
35 27-Mar 67.00 68.74 67.00 68.55 68.19 1.18 60,267.91 16,130,834 1.40 8,111,721 1.97 55.31 0.73
36 26-Mar 68.20 68.70 67.35 67.75 67.85 -0.65 59,564.56 23,133,011 2.00 9,100,149 2.20 61.74 0.82
37 25-Mar 69.70 69.88 68.00 68.19 68.87 -1.93 59,951.40 25,114,038 2.17 10,844,349 2.63 74.69 0.98
38 24-Mar 68.20 70.49 67.67 69.53 69.11 2.99 61,129.51 37,067,380 3.21 17,297,312 4.19 119.54 1.56
39 21-Mar 66.64 67.60 66.16 67.51 67.14 -1.86 59,353.56 31,798,886 2.75 14,107,036 3.42 94.71 1.27
40 20-Mar 70.07 70.30 67.93 68.79 68.89 0.01 60,478.91 38,783,316 3.35 18,474,030 4.48 127.27 1.67
41 19-Mar 67.64 69.19 66.75 68.78 67.71 3.01 60,470.12 40,126,978 3.47 19,301,728 4.68 130.69 1.74
42 18-Mar 66.06 66.90 65.66 66.77 66.35 2.87 58,702.97 30,965,779 2.68 13,794,334 3.34 91.53 1.24
43 17-Mar 64.56 65.48 64.11 64.91 64.85 1.74 57,067.69 19,708,095 1.70 7,902,463 1.91 51.25 0.71
44 13-Mar 65.25 65.35 63.64 63.80 64.39 -1.53 56,091.80 14,456,872 1.25 5,025,842 1.22 32.36 0.45
45 12-Mar 65.60 66.30 63.26 64.79 64.80 -0.60 56,962.19 26,201,008 2.27 12,335,029 2.99 79.93 1.11
46 11-Mar 64.70 65.65 63.71 65.18 64.76 -1.14 57,305.07 20,081,328 1.74 5,437,188 1.32 35.21 0.49
47 10-Mar 67.80 68.50 65.40 65.93 66.93 -1.79 57,964.45 27,188,563 2.35 11,967,461 2.90 80.10 1.08
48 07-Mar 66.85 68.18 66.33 67.13 67.44 0.34 59,019.47 20,227,573 1.75 9,768,800 2.37 65.88 0.88
49 06-Mar 66.02 67.64 65.55 66.90 66.76 2.23 58,817.26 23,440,671 2.03 9,987,799 2.42 66.68 0.90
50 05-Mar 62.45 65.60 62.24 65.44 64.40 5.09 57,533.65 35,187,796 3.04 17,216,919 4.17 110.88 1.55
51 04-Mar 62.60 63.63 61.14 62.27 62.39 -1.25 54,746.65 23,007,590 1.99 6,569,181 1.59 40.99 0.59
52 03-Mar 62.71 63.35 61.09 63.06 62.42 0.93 55,441.20 15,912,361 1.38 4,480,697 1.09 27.97 0.40
53 28-Feb 64.30 64.39 61.84 62.48 62.74 -4.16 54,931.28 29,187,533 2.52 14,428,737 3.50 90.53 1.30
54 27-Feb 65.10 65.40 64.10 65.19 64.77 0.59 57,313.86 13,567,524 1.17 5,204,241 1.26 33.71 0.47
55 25-Feb 66.06 66.80 64.72 64.81 65.50 -1.89 56,979.77 11,145,339 0.96 3,286,617 0.80 21.53 0.30
56 24-Feb 67.00 67.05 65.51 66.06 66.17 -2.47 58,078.75 14,696,915 1.27 4,405,670 1.07 29.15 0.40
57 21-Feb 67.10 68.14 66.30 67.73 67.34 0.91 59,546.98 21,758,577 1.88 6,684,724 1.62 45.01 0.60
58 20-Feb 65.00 67.40 64.60 67.12 66.50 3.34 59,010.68 22,692,394 1.96 10,880,149 2.64 72.35 0.98
59 19-Feb 62.70 65.17 62.11 64.95 64.44 2.98 57,102.85 17,999,735 1.56 6,406,216 1.55 41.28 0.58
60 18-Feb 62.60 63.27 60.92 63.07 61.95 0.82 55,449.99 19,156,564 1.66 6,381,647 1.55 39.53 0.58
61 17-Feb 61.51 62.75 60.38 62.56 62.03 1.02 55,001.61 15,735,076 1.36 4,053,655 0.98 25.14 0.37
62 14-Feb 63.81 64.70 61.30 61.93 62.40 -1.98 54,447.73 16,824,284 1.46 4,342,873 1.05 27.10 0.39
63 13-Feb 63.00 64.40 62.51 63.18 63.68 0.43 55,546.70 13,322,870 1.15 4,040,646 0.98 25.73 0.36
64 12-Feb 61.54 63.42 60.14 62.91 61.79 2.29 55,309.32 26,450,865 2.29 8,197,297 1.99 50.65 0.74
65 11-Feb 64.46 64.46 61.02 61.50 62.08 -4.09 54,069.68 19,356,222 1.67 8,203,658 1.99 50.93 0.74
66 10-Feb 66.85 66.90 63.83 64.12 64.66 -3.81 56,373.13 17,442,057 1.51 6,456,257 1.56 41.75 0.58
67 07-Feb 65.45 67.20 65.34 66.66 66.46 2.35 58,606.26 36,994,940 3.20 9,891,995 2.40 65.74 0.89

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