Price Data Selection & Download
NMDC Share Price All Time Records & Statistics (Mar 2008 - Sep 2026)
4566 daily OHLCV records on NSE from March 2008 to Sept. 2026. Review NMDC earnings valuation to evaluate earnings-based valuation against sector peers.
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 - Sep 2026)
NMDC daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Sep 2026)
NMDC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.39%
₹83.66 → ₹79.15
Year to Date
Price Volatility
4.89%
Low Volatility
Year to Date
Average Daily Volume
24,352,562
Year to Date Average
NSE Exchange
NMDC Share Price History – Frequently Asked Questions
Common questions about NMDC historical data and records. Analyse NMDC ownership pattern to track promoter, FII and institutional holdings.
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.