NMDC Share Price History (Mar 2008 - Oct 2026) - All Time High ₹97 & Low ₹6

Price Data Selection & Download

Timeframe:

Period:

NMDC Share Price All Time Records & Statistics (Mar 2008 - Oct 2026)

4588 daily OHLCV records on NSE from March 2008 to Oct. 2026. For live price, key ratios and fundamentals, see NMDC screener.

Share Price All Time High

₹97.49

June 03, 2026

NSE Exchange

Share Price All Time Low

₹6.22

March 13, 2020

NSE Exchange

Highest Volume Trading Day

1,035,285,807

August 05, 2022 • ₹13.02

NSE Exchange

Share Price History Data (Mar 2008 - Oct 2026)

NMDC daily open, high, low, close and volume (OHLCV) on NSE — 199 records.

Total Records 199

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-10-22	₹69.46	₹69.46	₹67.80	₹68.88	10,213,019
2026-10-21	₹70.68	₹71.11	₹68.95	₹69.60	17,414,848
2026-10-19	₹71.95	₹72.10	₹70.30	₹70.50	9,863,444
2026-10-16	₹71.18	₹71.92	₹70.89	₹71.69	15,303,261
2026-10-15	₹71.11	₹71.29	₹70.50	₹70.82	20,782,467
2026-10-14	₹71.28	₹71.87	₹71.03	₹71.08	12,410,170
2026-10-13	₹70.71	₹71.60	₹70.29	₹71.34	11,906,833
2026-10-12	₹71.99	₹72.24	₹70.34	₹70.34	15,649,136
2026-10-09	₹71.02	₹72.33	₹70.75	₹71.80	16,569,636
2026-10-08	₹72.75	₹72.75	₹70.10	₹70.69	26,538,950
2026-10-07	₹73.80	₹73.80	₹72.44	₹72.80	15,148,455
2026-10-06	₹74.41	₹74.49	₹73.74	₹74.38	10,800,931
2026-10-05	₹75.00	₹75.51	₹73.06	₹73.74	11,989,948
2026-10-01	₹76.45	₹76.97	₹73.71	₹74.64	17,077,400
2026-09-30	₹77.00	₹77.79	₹76.54	₹76.54	15,817,494
2026-09-29	₹77.40	₹77.86	₹76.02	₹77.00	19,014,554
2026-09-28	₹80.70	₹80.90	₹77.43	₹77.43	24,084,137
2026-09-25	₹80.76	₹81.12	₹79.57	₹79.90	11,080,041
2026-09-24	₹81.10	₹82.09	₹80.80	₹80.82	5,166,455
2026-09-23	₹80.07	₹82.32	₹80.07	₹82.00	11,699,092
2026-09-22	₹80.09	₹80.31	₹79.34	₹80.20	8,885,406
2026-09-21	₹80.09	₹80.85	₹79.80	₹79.80	8,513,163
2026-09-18	₹81.38	₹81.70	₹79.15	₹79.15	18,919,633
2026-09-17	₹80.41	₹81.35	₹80.40	₹80.80	4,385,275
2026-09-16	₹80.80	₹81.09	₹79.45	₹80.32	9,502,607
2026-09-15	₹82.80	₹82.89	₹80.50	₹80.50	10,462,679
2026-09-11	₹83.79	₹83.79	₹82.25	₹82.40	9,234,255
2026-09-10	₹86.00	₹86.12	₹84.17	₹84.60	9,878,920
2026-09-09	₹84.70	₹85.89	₹84.53	₹85.80	14,151,248
2026-09-08	₹84.06	₹84.78	₹83.74	₹84.71	12,129,471
2026-09-07	₹85.29	₹85.63	₹83.54	₹83.85	15,859,358
2026-09-04	₹84.52	₹85.18	₹84.26	₹84.70	13,224,234
2026-09-03	₹85.76	₹86.87	₹84.19	₹84.19	13,174,732
2026-09-02	₹84.90	₹85.75	₹84.25	₹85.75	16,726,795
2026-09-01	₹86.81	₹87.40	₹85.10	₹85.69	11,311,468
2026-08-31	₹86.30	₹88.20	₹85.10	₹88.20	16,906,053
2026-08-28	₹86.03	₹87.59	₹86.00	₹86.76	14,224,538
2026-08-27	₹88.50	₹89.10	₹85.72	₹85.72	16,189,617
2026-08-26	₹86.00	₹88.90	₹85.74	₹88.21	26,181,347
2026-08-25	₹85.90	₹86.28	₹85.29	₹85.94	16,488,458
2026-08-24	₹84.65	₹86.55	₹84.51	₹85.90	28,670,014
2026-08-21	₹84.19	₹85.43	₹83.49	₹84.61	18,876,961
2026-08-20	₹83.88	₹85.15	₹83.50	₹83.95	16,534,911
2026-08-19	₹84.01	₹84.06	₹82.86	₹83.35	20,291,366
2026-08-18	₹85.03	₹85.41	₹83.10	₹84.19	18,390,025
2026-08-17	₹83.10	₹85.50	₹81.05	₹85.50	40,748,162
2026-08-14	₹85.33	₹85.35	₹83.14	₹84.40	18,589,633
2026-08-13	₹85.89	₹85.89	₹84.59	₹85.00	10,993,967
2026-08-12	₹85.87	₹86.07	₹84.89	₹85.90	18,266,091
2026-08-11	₹85.50	₹86.44	₹84.81	₹85.45	14,097,831
2026-08-10	₹84.96	₹86.99	₹84.71	₹85.48	21,296,974
2026-08-07	₹85.90	₹86.00	₹84.90	₹84.92	9,354,641
2026-08-06	₹86.32	₹87.19	₹85.66	₹86.20	26,097,300
2026-08-05	₹85.00	₹85.80	₹84.42	₹85.80	20,532,109
2026-08-04	₹84.20	₹84.70	₹83.23	₹84.20	19,524,046
2026-08-03	₹85.60	₹85.84	₹83.05	₹83.80	18,494,856
2026-07-31	₹85.50	₹85.60	₹84.69	₹85.04	12,787,764
2026-07-30	₹85.85	₹86.09	₹84.71	₹85.01	12,760,135
2026-07-29	₹83.75	₹86.45	₹83.75	₹85.85	24,493,891
2026-07-28	₹83.54	₹84.33	₹83.01	₹83.92	16,206,608
2026-07-27	₹84.00	₹84.41	₹83.31	₹83.52	11,291,198
2026-07-24	₹82.35	₹83.69	₹81.77	₹83.56	16,131,661
2026-07-23	₹83.35	₹83.83	₹82.24	₹82.64	10,665,371
2026-07-22	₹84.44	₹84.75	₹83.13	₹83.34	12,894,573
2026-07-21	₹83.85	₹84.44	₹83.03	₹83.93	14,251,390
2026-07-20	₹83.75	₹84.90	₹83.27	₹83.85	22,347,504
2026-07-17	₹84.15	₹84.49	₹82.71	₹83.22	22,681,426
2026-07-16	₹85.00	₹85.19	₹83.75	₹84.08	14,607,540
2026-07-15	₹84.99	₹85.62	₹84.62	₹84.89	11,975,753
2026-07-14	₹84.00	₹85.95	₹83.82	₹84.99	24,646,208
2026-07-13	₹84.01	₹84.30	₹83.31	₹84.13	23,088,111
2026-07-10	₹85.00	₹86.05	₹84.61	₹84.92	14,104,343
2026-07-09	₹84.00	₹84.79	₹83.00	₹84.42	11,211,470
2026-07-08	₹83.50	₹85.00	₹83.19	₹83.74	11,968,786
2026-07-07	₹84.91	₹84.91	₹83.88	₹84.35	15,687,966
2026-07-06	₹85.73	₹85.73	₹84.35	₹85.07	17,753,459
2026-07-03	₹86.52	₹86.93	₹85.30	₹85.40	13,887,336
2026-07-02	₹85.29	₹86.55	₹85.02	₹85.57	14,105,748
2026-07-01	₹85.16	₹85.62	₹83.51	₹84.30	25,551,074
2026-06-30	₹85.45	₹86.09	₹83.92	₹85.16	41,478,341
2026-06-29	₹85.00	₹85.69	₹84.31	₹85.45	43,129,313
2026-06-25	₹85.90	₹86.25	₹84.48	₹84.94	22,750,846
2026-06-24	₹85.26	₹86.76	₹84.00	₹85.70	36,638,678
2026-06-23	₹88.00	₹88.17	₹84.07	₹85.26	49,914,855
2026-06-22	₹88.85	₹89.10	₹87.76	₹88.19	17,362,832
2026-06-19	₹88.50	₹89.25	₹88.08	₹88.42	20,685,578
2026-06-18	₹88.09	₹89.17	₹87.92	₹88.53	14,118,728
2026-06-17	₹88.15	₹88.75	₹87.46	₹88.00	15,439,175
2026-06-16	₹88.47	₹88.85	₹87.09	₹88.09	23,070,064
2026-06-15	₹91.96	₹91.97	₹88.20	₹88.47	28,942,335
2026-06-12	₹90.00	₹91.30	₹89.62	₹90.93	17,620,294
2026-06-11	₹87.86	₹88.99	₹87.45	₹88.47	20,240,371
2026-06-10	₹90.00	₹90.25	₹87.91	₹88.45	29,633,090
2026-06-09	₹90.18	₹90.77	₹89.20	₹90.04	32,876,138
2026-06-08	₹91.15	₹92.01	₹89.01	₹89.59	25,424,714
2026-06-05	₹94.99	₹95.01	₹91.61	₹92.90	40,684,291
2026-06-04	₹95.81	₹97.35	₹94.34	₹94.70	30,790,125
2026-06-03	₹96.10	₹97.49	₹95.07	₹96.04	48,441,070
2026-06-02	₹92.79	₹97.24	₹92.30	₹95.31	102,137,637
2026-06-01	₹89.10	₹93.70	₹87.50	₹92.37	73,822,842
2026-05-29	₹93.00	₹93.05	₹87.39	₹87.99	50,736,815
2026-05-27	₹91.25	₹92.78	₹91.13	₹92.28	24,144,878
2026-05-26	₹90.50	₹91.06	₹89.58	₹90.67	17,202,008
2026-05-25	₹88.51	₹90.43	₹88.51	₹90.19	15,033,928
2026-05-22	₹88.49	₹88.49	₹87.29	₹87.85	15,440,319
2026-05-21	₹89.20	₹89.65	₹87.90	₹88.16	11,605,971
2026-05-20	₹88.50	₹89.24	₹86.69	₹88.48	18,893,927
2026-05-19	₹90.29	₹90.55	₹88.76	₹89.02	14,073,570
2026-05-18	₹90.87	₹90.87	₹88.28	₹90.14	14,568,803
2026-05-15	₹93.62	₹94.25	₹91.14	₹91.41	23,322,409
2026-05-14	₹92.00	₹93.78	₹91.63	₹93.21	39,823,561
2026-05-13	₹86.50	₹91.80	₹86.42	₹91.11	42,008,503
2026-05-12	₹86.62	₹88.47	₹86.38	₹86.62	14,380,728
2026-05-11	₹88.01	₹88.30	₹86.59	₹86.79	13,097,856
2026-05-08	₹90.05	₹90.50	₹88.67	₹88.80	12,944,581
2026-05-07	₹89.70	₹90.89	₹89.14	₹90.14	19,540,926
2026-05-06	₹90.00	₹90.85	₹88.50	₹89.18	14,607,779
2026-05-05	₹89.00	₹89.64	₹87.96	₹88.83	12,339,321
2026-05-04	₹91.00	₹91.71	₹88.30	₹89.09	19,723,503
2026-04-30	₹92.04	₹92.07	₹89.75	₹90.37	23,931,554
2026-04-29	₹91.50	₹92.77	₹89.93	₹91.73	27,064,617
2026-04-28	₹90.84	₹91.86	₹90.55	₹90.90	29,317,759
2026-04-27	₹90.25	₹91.20	₹89.81	₹90.42	37,668,047
2026-04-24	₹87.50	₹89.99	₹86.70	₹89.29	34,794,839
2026-04-23	₹88.41	₹88.54	₹86.63	₹87.31	25,119,407
2026-04-22	₹88.43	₹89.95	₹88.05	₹88.59	18,410,428
2026-04-21	₹89.83	₹89.94	₹87.42	₹88.47	24,339,172
2026-04-20	₹89.90	₹90.17	₹88.13	₹88.90	30,415,217
2026-04-17	₹87.50	₹90.15	₹87.26	₹89.78	41,324,296
2026-04-16	₹87.60	₹88.66	₹85.85	₹87.16	40,443,893
2026-04-15	₹87.00	₹87.97	₹86.63	₹87.17	21,574,292
2026-04-13	₹83.75	₹86.40	₹83.12	₹85.81	29,197,819
2026-04-10	₹85.00	₹86.30	₹83.91	₹85.07	23,342,535
2026-04-09	₹83.00	₹85.00	₹82.51	₹84.44	25,196,614
2026-04-08	₹83.25	₹84.30	₹82.60	₹82.91	23,422,589
2026-04-07	₹80.98	₹81.91	₹80.62	₹81.74	13,939,494
2026-04-06	₹78.68	₹82.29	₹78.02	₹81.40	52,439,160
2026-04-02	₹78.00	₹78.50	₹75.61	₹78.08	27,259,464
2026-04-01	₹78.56	₹79.48	₹77.74	₹78.17	27,161,656
2026-03-30	₹76.50	₹78.42	₹76.09	₹76.27	20,168,817
2026-03-27	₹77.59	₹78.29	₹76.55	₹77.20	25,794,674
2026-03-25	₹77.32	₹78.74	₹77.25	₹77.85	21,760,094
2026-03-24	₹77.45	₹77.45	₹74.92	₹76.77	22,852,797
2026-03-23	₹78.75	₹78.76	₹74.55	₹75.09	35,184,834
2026-03-20	₹78.01	₹81.32	₹78.01	₹79.78	39,390,638
2026-03-19	₹78.20	₹78.90	₹77.50	₹77.94	22,414,516
2026-03-18	₹79.22	₹79.98	₹78.26	₹79.49	15,877,573
2026-03-17	₹78.20	₹79.50	₹76.91	₹79.22	22,084,741
2026-03-16	₹78.59	₹78.96	₹76.61	₹77.56	17,446,342
2026-03-13	₹80.40	₹81.25	₹78.25	₹78.59	21,709,925
2026-03-12	₹79.30	₹81.60	₹77.54	₹80.87	20,967,907
2026-03-11	₹80.05	₹81.09	₹79.45	₹79.73	13,889,368
2026-03-10	₹80.10	₹80.65	₹79.13	₹79.67	17,656,054
2026-03-09	₹79.00	₹79.37	₹76.49	₹79.13	27,385,520
2026-03-06	₹78.00	₹81.91	₹77.95	₹79.79	32,383,963
2026-03-05	₹77.49	₹79.49	₹77.36	₹78.44	20,259,988
2026-03-04	₹80.00	₹80.38	₹76.00	₹76.71	31,337,830
2026-03-02	₹78.98	₹82.20	₹78.85	₹81.26	22,982,057
2026-02-27	₹82.31	₹83.26	₹80.75	₹81.74	16,829,779
2026-02-26	₹82.31	₹83.56	₹81.73	₹82.56	29,910,648
2026-02-25	₹81.00	₹82.14	₹80.40	₹81.86	26,680,650
2026-02-24	₹79.00	₹81.05	₹78.51	₹80.80	28,891,427
2026-02-23	₹81.00	₹81.00	₹78.10	₹78.91	17,173,430
2026-02-20	₹79.00	₹80.35	₹78.47	₹80.13	31,810,356
2026-02-19	₹80.50	₹81.05	₹78.73	₹79.22	17,807,737
2026-02-18	₹79.39	₹80.30	₹78.86	₹80.09	12,495,946
2026-02-17	₹80.39	₹80.39	₹78.55	₹79.03	14,967,133
2026-02-16	₹79.32	₹80.64	₹78.45	₹80.46	15,298,184
2026-02-13	₹81.50	₹81.90	₹79.16	₹79.43	31,361,483
2026-02-12	₹83.37	₹83.54	₹81.92	₹82.24	28,926,197
2026-02-11	₹85.50	₹86.07	₹84.41	₹85.46	36,201,965
2026-02-10	₹85.10	₹85.64	₹83.26	₹85.07	46,795,269
2026-02-09	₹85.00	₹85.62	₹83.80	₹84.47	26,901,417
2026-02-06	₹84.50	₹85.37	₹83.13	₹84.08	28,578,193
2026-02-05	₹86.13	₹86.14	₹83.41	₹84.60	36,179,651
2026-02-04	₹81.69	₹86.39	₹81.65	₹85.88	73,789,115
2026-02-03	₹83.90	₹84.50	₹80.81	₹81.65	35,389,808
2026-02-02	₹80.74	₹81.90	₹78.42	₹81.44	18,052,520
2026-02-01	₹80.00	₹83.40	₹78.65	₹80.38	33,762,048
2026-01-30	₹83.50	₹83.50	₹79.87	₹81.21	44,472,018
2026-01-29	₹81.80	₹85.05	₹81.77	₹84.60	71,597,178
2026-01-28	₹79.37	₹81.86	₹78.62	₹81.52	32,245,504
2026-01-27	₹77.36	₹79.37	₹76.42	₹78.84	28,155,161
2026-01-23	₹78.00	₹78.65	₹76.05	₹76.36	19,489,454
2026-01-22	₹79.03	₹80.45	₹77.84	₹78.23	18,249,016
2026-01-21	₹78.41	₹79.53	₹77.03	₹78.64	20,666,906
2026-01-20	₹81.39	₹81.95	₹78.32	₹78.84	18,241,676
2026-01-19	₹82.74	₹82.74	₹80.73	₹81.39	18,976,405
2026-01-16	₹83.85	₹84.05	₹82.31	₹82.74	20,585,800
2026-01-14	₹82.10	₹84.14	₹81.81	₹83.85	28,795,078
2026-01-13	₹82.16	₹82.47	₹81.10	₹82.12	14,953,959
2026-01-12	₹80.82	₹82.05	₹79.15	₹81.76	21,694,778
2026-01-09	₹81.59	₹82.54	₹78.77	₹80.48	59,337,663
2026-01-08	₹86.30	₹86.72	₹81.30	₹81.59	50,811,580
2026-01-07	₹83.85	₹86.40	₹83.75	₹86.16	41,093,776
2026-01-06	₹83.95	₹84.85	₹83.10	₹83.87	19,631,972
2026-01-05	₹85.00	₹85.25	₹83.22	₹83.91	27,034,891
2026-01-02	₹84.11	₹84.96	₹83.83	₹84.53	27,683,548
2026-01-01	₹83.17	₹84.00	₹82.21	₹83.66	17,474,087

NMDC Share Price Performance Analysis (Mar 2008 - Oct 2026)

NMDC price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

-17.67%

₹83.66 → ₹68.88

Year to Date

Price Volatility

6.25%

Low Volatility

Year to Date

Average Daily Volume

23,247,901

Year to Date Average

NSE Exchange

NMDC Share Price History – Frequently Asked Questions

Common questions about NMDC historical data and records. Review NMDC earnings valuation to evaluate earnings-based valuation against sector peers.

What is the all-time high share price of NMDC (NMDC)?

The all-time high share price of NMDC was ₹97.49 recorded on June 03, 2026 on the NSE exchange.

What is the all-time low share price of NMDC (NMDC)?

The all-time low share price of NMDC was ₹6.22 recorded on March 13, 2020 on the NSE exchange.

How can I download NMDC historical share price data?

You can download NMDC historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.

What was the highest trading volume day for NMDC shares?

The highest trading volume day for NMDC was 1,035,285,807 shares traded on August 05, 2022 on the NSE exchange, with share price at ₹13.02.