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: 84.2 Mkt_Cap Category: Mid-Cap
Sector: Metals & Mining Lot Size: 1 F&O Lot: 13,500 High52 Date: 10-Jul-2024 Bumper: -; Drift%: -
Industry: Minerals & Mining Face Value: 1; VWAP21: 68.91 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
SiS14: 92
High/Low Price Quarter: 70.49 / 59.7 Month: 73.69 / 62.0 Week: 70.59 / 67.0 Day: 70.65 / 68.8 Sis67: 91
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 69.00 70.65 68.80 69.05 69.61 0.52 60,707.50 35,517,748 3.72 15,467,944 4.31 107.67 142
2 10-Jul 68.28 68.99 68.09 68.69 68.50 1.16 60,390.99 14,475,951 1.52 6,742,029 1.88 46.18 62
3 09-Jul 68.33 68.45 67.15 67.90 67.73 -0.57 59,696.44 17,220,015 1.80 6,798,017 1.89 46.04 63
4 08-Jul 68.50 68.84 67.76 68.29 68.25 0.00 60,039.32 12,636,004 1.32 6,580,825 1.83 44.91 61
5 07-Jul 68.95 68.95 67.93 68.29 68.24 -0.71 60,039.32 12,318,954 1.29 5,031,543 1.40 34.34 46
6 04-Jul 69.24 69.48 68.30 68.78 68.91 -0.41 60,470.12 11,370,389 1.19 3,843,910 1.07 26.49 35
7 03-Jul 68.25 69.66 68.16 69.06 69.06 1.53 60,716.29 36,535,369 3.83 16,694,163 4.65 115.29 154
8 02-Jul 68.00 68.35 67.00 68.02 67.66 0.10 59,801.94 27,279,877 2.86 10,170,748 2.83 68.82 94
9 01-Jul 69.88 69.88 67.57 67.95 68.12 -2.93 59,740.40 50,233,525 5.26 25,644,408 7.14 174.69 236
10 30-Jun 70.54 70.59 69.75 70.00 70.18 0.13 61,542.00 10,582,703 1.11 5,216,119 1.45 36.61 48
11 27-Jun 71.00 72.43 69.66 69.91 70.91 -0.91 61,463.60 26,727,126 2.80 9,787,914 2.73 69.41 90
12 26-Jun 69.20 70.73 69.11 70.55 69.91 2.22 62,026.27 31,206,909 3.27 16,656,694 4.64 116.45 153
13 25-Jun 69.92 69.95 68.85 69.02 69.26 -0.65 60,681.12 10,400,058 1.09 5,126,223 1.43 35.50 47
14 24-Jun 69.25 70.25 68.91 69.47 69.56 2.16 61,076.76 15,172,857 1.59 6,454,455 1.80 44.90 59
15 23-Jun 67.70 68.59 67.34 68.00 67.93 0.09 59,784.00 9,544,020 1.00 3,590,440 1.00 24.39 33
16 20-Jun 67.34 68.29 67.14 67.94 67.85 1.34 59,731.61 19,902,519 2.09 11,323,985 3.15 76.83 104
17 19-Jun 68.50 68.68 66.80 67.04 67.39 -2.13 58,940.34 19,333,109 2.03 8,766,898 2.44 59.08 81
18 18-Jun 69.40 69.40 68.09 68.50 68.52 -0.19 60,223.95 16,361,735 1.71 8,529,579 2.38 58.44 79
19 17-Jun 70.50 70.51 68.50 68.63 69.28 -2.67 60,338.24 15,918,691 1.67 7,034,306 1.96 48.73 65
20 16-Jun 70.20 70.66 68.23 70.51 69.53 0.20 61,991.11 17,980,333 1.88 5,354,987 1.49 37.23 49
21 13-Jun 71.00 71.65 70.00 70.37 70.71 -2.83 61,868.02 29,308,480 3.07 15,616,994 4.35 110.43 144
22 12-Jun 74.00 74.40 72.21 72.42 73.28 -2.07 63,670.34 14,014,646 1.47 6,258,289 1.74 45.86 58
23 11-Jun 74.80 75.07 73.84 73.95 74.34 -0.51 65,015.49 18,264,283 1.91 7,764,130 2.16 57.72 72
24 10-Jun 74.54 75.17 73.96 74.33 74.43 0.45 65,349.58 26,573,478 2.78 12,988,446 3.62 96.67 120
25 09-Jun 73.00 74.71 72.67 74.00 74.01 2.08 65,059.00 28,416,839 2.98 12,826,548 3.57 94.93 118
26 06-Jun 71.09 72.85 70.93 72.49 72.16 2.39 63,731.89 25,941,860 2.72 10,238,071 2.85 73.88 94
27 05-Jun 70.76 71.48 70.50 70.80 70.96 0.64 62,246.07 17,431,886 1.83 8,666,907 2.41 61.50 80
28 04-Jun 70.00 70.66 69.05 70.35 69.90 -0.48 61,850.44 25,238,482 2.64 11,371,794 3.17 79.49 105
29 03-Jun 70.98 72.18 70.59 70.69 71.37 -0.11 62,149.36 22,429,626 2.35 10,828,893 3.02 77.29 100
30 02-Jun 71.10 71.78 70.04 70.77 70.84 -0.56 62,219.69 17,803,152 1.87 8,041,227 2.24 56.96 74
31 30-May 72.48 72.73 70.11 71.17 71.06 -1.55 62,571.37 34,601,014 3.63 19,192,618 5.35 136.38 177
32 29-May 71.40 72.90 71.22 72.29 71.90 2.02 63,556.05 18,027,840 1.89 7,898,194 2.20 56.79 73
33 28-May 71.80 72.25 70.51 70.86 71.20 -2.58 62,298.82 32,551,122 3.41 9,453,148 2.63 67.31 87
34 27-May 73.25 73.69 72.10 72.74 72.63 -0.68 63,951.68 15,514,993 1.63 6,613,536 1.84 48.03 61
35 26-May 72.96 73.53 72.57 73.24 73.14 1.03 64,391.27 16,139,243 1.69 7,306,933 2.04 53.44 67
36 23-May 72.15 73.10 71.23 72.49 72.27 1.83 63,731.89 25,709,758 2.69 10,755,448 3.00 77.73 99
37 22-May 70.00 71.90 69.35 71.19 70.77 1.48 62,588.95 45,935,782 4.81 19,890,517 5.54 140.77 183
38 21-May 69.50 70.29 69.06 70.15 69.85 1.26 61,674.60 11,838,095 1.24 5,561,363 1.55 38.85 51
39 20-May 70.80 71.20 69.12 69.28 70.13 -1.39 60,909.71 17,798,697 1.86 8,949,346 2.49 62.76 82
40 19-May 70.27 71.32 69.55 70.26 70.50 -0.01 61,771.31 19,353,220 2.03 8,554,373 2.38 60.31 77
41 16-May 70.06 70.85 69.72 70.27 70.20 0.30 61,780.10 12,156,913 1.27 4,343,632 1.21 30.49 39
42 15-May 70.04 70.80 69.40 70.06 70.05 0.03 61,595.47 24,328,812 2.55 10,653,941 2.97 74.63 96
43 14-May 67.50 70.45 67.45 70.04 69.40 4.21 61,577.89 36,683,674 3.84 14,813,469 4.13 102.81 134
44 13-May 68.00 68.44 67.06 67.21 67.63 -1.28 59,089.81 16,900,869 1.77 8,170,090 2.28 55.25 74
45 12-May 67.05 68.20 66.17 68.08 67.22 5.90 59,854.69 26,920,155 2.82 14,030,349 3.91 94.31 126
46 09-May 62.00 64.67 62.00 64.29 63.71 0.78 56,522.60 22,840,112 2.39 8,512,897 2.37 54.24 77
47 08-May 65.98 66.29 63.30 63.79 64.70 -2.97 56,083.00 19,370,506 2.03 10,307,353 2.87 66.69 93
48 07-May 63.07 66.00 63.00 65.74 65.17 2.14 57,797.41 16,952,789 1.78 6,185,600 1.72 40.31 56
49 06-May 66.01 66.20 64.10 64.36 65.08 -2.41 56,584.14 11,560,536 1.21 5,091,338 1.42 33.13 46
50 05-May 65.80 66.45 64.83 65.95 65.85 1.09 57,982.04 12,558,361 1.32 4,736,950 1.32 31.19 43
51 02-May 65.43 67.24 64.90 65.24 66.06 0.69 57,357.82 29,491,097 3.09 8,015,497 2.23 52.95 72
52 30-Apr 65.14 65.97 64.32 64.79 65.20 -1.19 56,962.19 13,726,917 1.44 5,665,179 1.58 36.94 51
53 29-Apr 65.72 66.89 65.40 65.57 65.93 -0.21 57,647.95 13,822,971 1.45 5,917,068 1.65 39.01 53
54 28-Apr 64.95 66.35 64.64 65.71 65.63 1.17 57,771.03 13,627,031 1.43 5,899,743 1.64 38.72 53
55 25-Apr 68.35 68.64 64.30 64.95 65.54 -4.51 57,102.85 53,680,926 5.62 31,061,936 8.65 203.58 280
56 24-Apr 67.97 69.10 67.63 68.02 68.34 -0.13 59,801.94 22,714,754 2.38 12,670,785 3.53 86.59 114
57 23-Apr 68.10 68.64 66.35 68.11 67.31 0.22 59,881.07 33,095,946 3.47 17,132,504 4.77 115.32 154
58 22-Apr 68.35 68.65 67.60 67.96 68.05 0.19 59,749.19 11,733,604 1.23 4,679,997 1.30 31.85 42
59 21-Apr 66.45 68.14 65.91 67.83 67.38 2.98 59,634.90 14,029,930 1.47 5,890,061 1.64 39.69 53
60 17-Apr 65.74 66.39 65.20 65.87 65.88 0.20 57,911.70 13,062,706 1.37 4,127,236 1.15 27.19 37
61 16-Apr 65.50 66.10 64.70 65.74 65.42 0.92 57,797.41 19,304,641 2.02 6,511,338 1.81 42.60 59
62 15-Apr 64.04 65.33 63.55 65.14 64.60 3.54 57,269.90 19,668,115 2.06 8,043,442 2.24 51.96 72
63 11-Apr 63.00 63.28 62.23 62.91 62.79 2.61 55,309.32 19,971,049 2.09 8,023,138 2.23 50.38 72
64 09-Apr 61.57 61.78 59.53 61.31 60.51 -0.42 53,902.63 40,534,055 4.25 17,625,878 4.91 106.65 159
65 08-Apr 63.00 63.72 60.81 61.57 61.89 0.44 54,131.22 30,791,131 3.23 12,990,083 3.62 80.40 117
66 07-Apr 59.99 62.45 59.60 61.30 60.84 -5.72 53,893.84 40,391,466 4.23 16,191,335 4.51 98.51 146
67 04-Apr 69.99 70.03 64.66 65.02 66.37 -7.68 57,164.40 37,205,154 3.90 17,777,157 4.95 117.99 160

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