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: 82.83 Mkt_Cap Category: Mid-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 13,500 High52 Date: 10-Dec-2024 Bumper: -; Drift%: -
Industry: Minerals & Mining Face Value: 1; VWAP21: 71.02 Low52 Price: 59.53 Barrier: -; Drift%: -
Basic Industry: Industrial Minerals Total Equity: 8,791,817,550 Low52 Date: 09-Apr-2025 SHP: 60.79 / 12.21 / 14.48 / 12.51
Q M W D
Trend Indicator
SiS14: 74
High/Low Price Quarter: 70.49 / 59.7 Month: 73.6 / 67.0 Week: 73.0 / 69.0 Day: 69.75 / 68.56 Sis67: 91
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 69.55 69.75 68.56 68.73 69.16 -1.65 60,426.16 15,165,740 2.04 9,375,180 3.70 64.84 85
2 26-Aug 70.59 70.69 69.47 69.88 69.89 -1.13 61,437.22 19,958,636 2.69 14,055,780 5.55 98.24 128
3 25-Aug 70.80 71.30 70.29 70.68 70.85 0.74 62,140.57 7,985,002 1.08 3,929,488 1.55 27.84 36
4 22-Aug 71.29 71.50 70.05 70.16 70.66 -1.68 61,683.39 8,184,283 1.10 3,766,685 1.49 26.62 34
5 21-Aug 72.39 72.72 71.19 71.36 71.70 -0.64 62,738.41 14,855,972 2.00 6,416,280 2.53 46.00 58
6 20-Aug 70.71 72.38 70.50 71.82 71.73 1.56 63,142.83 29,770,419 4.01 10,572,200 4.17 75.83 96
7 19-Aug 69.75 70.80 69.48 70.72 70.39 1.64 62,175.73 20,465,260 2.76 11,576,977 4.57 81.49 105
8 18-Aug 70.22 70.40 69.30 69.58 69.73 0.26 61,173.47 13,221,295 1.78 6,021,834 2.38 41.99 55
9 14-Aug 72.29 72.29 69.00 69.40 69.58 -4.38 61,015.21 34,242,659 4.61 13,901,897 5.49 96.73 126
10 13-Aug 72.00 73.00 71.14 72.58 72.26 2.31 63,811.01 33,410,015 4.50 16,399,380 6.47 118.50 149
11 12-Aug 70.74 71.52 70.18 70.94 70.90 0.41 62,369.15 10,403,379 1.40 4,478,920 1.77 31.76 41
12 11-Aug 71.20 71.77 70.35 70.65 70.91 -0.59 62,114.19 7,423,594 1.00 2,534,135 1.00 17.97 23
13 08-Aug 71.61 71.81 70.70 71.07 71.21 -0.60 62,483.45 10,081,656 1.36 5,443,311 2.15 38.76 50
14 07-Aug 71.25 71.78 70.04 71.50 70.98 -0.50 62,861.50 11,539,382 1.55 5,841,673 2.31 41.46 54
15 06-Aug 72.00 72.41 71.09 71.86 71.71 -0.08 63,178.00 8,319,031 1.12 4,308,956 1.70 30.90 40
16 05-Aug 71.75 72.75 71.43 71.92 72.03 0.14 63,230.75 13,259,948 1.79 5,780,988 2.28 41.64 53
17 04-Aug 70.89 72.98 70.53 71.82 72.03 1.93 63,142.83 25,992,461 3.50 13,738,261 5.42 98.96 127
18 01-Aug 71.13 72.79 70.30 70.46 71.37 -0.47 61,947.15 13,011,037 1.75 4,498,566 1.78 32.11 41
19 31-Jul 71.00 71.57 70.50 70.79 70.96 -1.76 62,237.28 17,526,771 2.36 11,060,654 4.36 78.49 102
20 30-Jul 71.80 72.29 71.32 72.06 71.97 0.36 63,353.84 10,931,756 1.47 6,095,963 2.41 43.87 56
21 29-Jul 70.47 71.95 70.37 71.80 71.33 1.10 63,125.25 10,501,708 1.41 5,082,293 2.01 36.25 47
22 28-Jul 71.69 71.77 70.57 71.02 71.10 -0.88 62,439.49 15,276,433 2.06 8,648,173 3.41 61.49 80
23 25-Jul 72.90 72.90 71.25 71.65 71.83 -1.51 62,993.37 24,279,155 3.27 13,378,552 5.28 96.10 123
24 24-Jul 73.10 73.60 72.50 72.75 72.97 -0.32 63,960.47 16,880,176 2.27 7,487,214 2.95 54.63 69
25 23-Jul 72.25 73.20 71.71 72.98 72.54 1.16 64,162.68 35,372,242 4.76 14,371,866 5.67 104.25 132
26 22-Jul 72.00 72.89 71.50 72.14 72.15 0.32 63,424.17 25,688,403 3.46 12,091,963 4.77 87.24 111
27 21-Jul 71.90 72.60 71.63 71.91 72.04 0.66 63,221.96 28,351,406 3.82 13,705,776 5.41 98.74 126
28 18-Jul 69.82 71.64 69.70 71.44 70.76 2.70 62,808.74 58,872,250 7.93 26,526,971 10.47 187.70 244
29 17-Jul 69.09 69.75 68.78 69.56 69.30 1.34 61,155.88 23,708,702 3.19 11,003,511 4.34 76.25 101
30 16-Jul 68.42 68.95 67.75 68.64 68.51 0.97 60,347.04 28,137,527 3.79 16,729,912 6.60 114.62 154
31 15-Jul 69.23 69.53 67.81 67.98 68.13 -1.58 59,766.78 34,113,955 4.60 22,024,001 8.69 150.05 203
32 14-Jul 69.00 70.07 68.56 69.07 69.17 0.03 60,725.08 25,588,770 3.45 14,170,211 5.59 98.02 131
33 11-Jul 69.00 70.65 68.80 69.05 69.61 0.52 60,707.50 35,517,748 4.78 15,467,944 6.10 107.67 142
34 10-Jul 68.28 68.99 68.09 68.69 68.50 1.16 60,390.99 14,475,951 1.95 6,742,029 2.66 46.18 62
35 09-Jul 68.33 68.45 67.15 67.90 67.73 -0.57 59,696.44 17,220,015 2.32 6,798,017 2.68 46.04 63
36 08-Jul 68.50 68.84 67.76 68.29 68.25 0.00 60,039.32 12,636,004 1.70 6,580,825 2.60 44.91 61
37 07-Jul 68.95 68.95 67.93 68.29 68.24 -0.71 60,039.32 12,318,954 1.66 5,031,543 1.99 34.34 46
38 04-Jul 69.24 69.48 68.30 68.78 68.91 -0.41 60,470.12 11,370,389 1.53 3,843,910 1.52 26.49 35
39 03-Jul 68.25 69.66 68.16 69.06 69.06 1.53 60,716.29 36,535,369 4.92 16,694,163 6.59 115.29 154
40 02-Jul 68.00 68.35 67.00 68.02 67.66 0.10 59,801.94 27,279,877 3.67 10,170,748 4.01 68.82 94
41 01-Jul 69.88 69.88 67.57 67.95 68.12 -2.93 59,740.40 50,233,525 6.77 25,644,408 10.12 174.69 236
42 30-Jun 70.54 70.59 69.75 70.00 70.18 0.13 61,542.00 10,582,703 1.43 5,216,119 2.06 36.61 48
43 27-Jun 71.00 72.43 69.66 69.91 70.91 -0.91 61,463.60 26,727,126 3.60 9,787,914 3.86 69.41 90
44 26-Jun 69.20 70.73 69.11 70.55 69.91 2.22 62,026.27 31,206,909 4.20 16,656,694 6.57 116.45 153
45 25-Jun 69.92 69.95 68.85 69.02 69.26 -0.65 60,681.12 10,400,058 1.40 5,126,223 2.02 35.50 47
46 24-Jun 69.25 70.25 68.91 69.47 69.56 2.16 61,076.76 15,172,857 2.04 6,454,455 2.55 44.90 59
47 23-Jun 67.70 68.59 67.34 68.00 67.93 0.09 59,784.00 9,544,020 1.29 3,590,440 1.42 24.39 33
48 20-Jun 67.34 68.29 67.14 67.94 67.85 1.34 59,731.61 19,902,519 2.68 11,323,985 4.47 76.83 104
49 19-Jun 68.50 68.68 66.80 67.04 67.39 -2.13 58,940.34 19,333,109 2.60 8,766,898 3.46 59.08 81
50 18-Jun 69.40 69.40 68.09 68.50 68.52 -0.19 60,223.95 16,361,735 2.20 8,529,579 3.37 58.44 79
51 17-Jun 70.50 70.51 68.50 68.63 69.28 -2.67 60,338.24 15,918,691 2.14 7,034,306 2.78 48.73 65
52 16-Jun 70.20 70.66 68.23 70.51 69.53 0.20 61,991.11 17,980,333 2.42 5,354,987 2.11 37.23 49
53 13-Jun 71.00 71.65 70.00 70.37 70.71 -2.83 61,868.02 29,308,480 3.95 15,616,994 6.16 110.43 144
54 12-Jun 74.00 74.40 72.21 72.42 73.28 -2.07 63,670.34 14,014,646 1.89 6,258,289 2.47 45.86 58
55 11-Jun 74.80 75.07 73.84 73.95 74.34 -0.51 65,015.49 18,264,283 2.46 7,764,130 3.06 57.72 72
56 10-Jun 74.54 75.17 73.96 74.33 74.43 0.45 65,349.58 26,573,478 3.58 12,988,446 5.13 96.67 120
57 09-Jun 73.00 74.71 72.67 74.00 74.01 2.08 65,059.00 28,416,839 3.83 12,826,548 5.06 94.93 118
58 06-Jun 71.09 72.85 70.93 72.49 72.16 2.39 63,731.89 25,941,860 3.49 10,238,071 4.04 73.88 94
59 05-Jun 70.76 71.48 70.50 70.80 70.96 0.64 62,246.07 17,431,886 2.35 8,666,907 3.42 61.50 80
60 04-Jun 70.00 70.66 69.05 70.35 69.90 -0.48 61,850.44 25,238,482 3.40 11,371,794 4.49 79.49 105
61 03-Jun 70.98 72.18 70.59 70.69 71.37 -0.11 62,149.36 22,429,626 3.02 10,828,893 4.27 77.29 100
62 02-Jun 71.10 71.78 70.04 70.77 70.84 -0.56 62,219.69 17,803,152 2.40 8,041,227 3.17 56.96 74
63 30-May 72.48 72.73 70.11 71.17 71.06 -1.55 62,571.37 34,601,014 4.66 19,192,618 7.57 136.38 177
64 29-May 71.40 72.90 71.22 72.29 71.90 2.02 63,556.05 18,027,840 2.43 7,898,194 3.12 56.79 73
65 28-May 71.80 72.25 70.51 70.86 71.20 -2.58 62,298.82 32,551,122 4.38 9,453,148 3.73 67.31 87
66 27-May 73.25 73.69 72.10 72.74 72.63 -0.68 63,951.68 15,514,993 2.09 6,613,536 2.61 48.03 61
67 26-May 72.96 73.53 72.57 73.24 73.14 1.03 64,391.27 16,139,243 2.17 7,306,933 2.88 53.44 67

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