NMDC share price history

NSE: NMDCBSE: 526371Minerals & MiningMid Cap

NMDC Limited · Face value ₹1

₹67.50₹1.50 (2.17%)BSE ₹67.50

Share price at the NSE close on 28 Oct 2026. Previous close ₹69.00.

28 Oct: open ₹67.99, high ₹68.06, low ₹66.91

52-week range of traded prices to 28 Oct 2026

₹65.15Low, 23 Oct 2026₹97.49High, 3 Jun 2026

Market cap: ₹59,345 Cr142nd largest listed
P/E: 7.96
P/B: 1.74
Dividend yield: 5.19%
ROE: 21.9%
ROCE: 22.0%
Debt to equity: 0.17
Volume, NSE: 1,29,75,48358.8% delivered

NMDC share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

NMDC's share price is on record from 2 Jan 2007, when it closed at ₹25.50, to 28 Oct 2026. Its highest close was ₹185.30 on 19 Jan 2010 and its lowest ₹21.02 on 23 Mar 2020, adjusted for 3 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	67.50	−18.8%	96.04	66.35	83.17	97.49	65.15	4,69,33,94,533
2025	83.17	+26.2%	83.41	60.00	66.28	84.64	59.53	5,40,37,39,305
2024	65.92	−5.7%	94.07	65.92	70.30	95.45	63.45	10,82,43,91,335
2023	69.88	+70.4%	69.88	34.77	41.40	70.88	34.58	8,01,06,46,365
2022Demerger	41.02	−7.7%	58.15	33.25	44.80	58.45	30.75	7,79,74,92,996
2021	44.43	+16.5%	67.65	35.07	38.30	71.07	34.55	11,24,51,95,785
2020	38.15	−11.2%	46.27	21.02	43.02	46.57	20.52	6,61,77,73,104
2019	42.97	+33.1%	42.97	26.23	32.30	43.60	24.93	3,94,81,75,503
2018	32.28	−29.7%	53.95	30.45	45.97	54.23	29.53	2,74,67,75,751
2017	45.93	+11.7%	50.08	34.68	41.30	50.80	34.27	2,30,38,36,692
2016	41.13	+37.3%	46.12	25.55	29.93	47.50	25.05	2,25,09,52,392
2015	29.95	−38.0%	49.42	28.97	48.33	49.67	28.83	1,44,62,65,716
2014	48.33	+2.2%	64.53	41.67	47.38	65.33	41.03	2,06,33,90,904
2013	47.30	−14.1%	56.23	31.62	55.33	56.98	30.90	2,25,91,48,737
2012	55.03	+2.6%	66.47	51.43	53.32	68.87	49.88	85,30,55,427
2011	53.63	−42.2%	99.80	45.65	94.13	101.67	45.20	19,18,05,705
2010	92.87	−34.2%	185.30	79.43	142.00	190.40	75.68	77,85,12,246
2009	141.22	+155.6%	153.90	47.48	55.67	158.48	46.70	17,46,92,799
2008BSE close	55.25	−64.0%	172.14	41.28	161.29	179.44	39.67	4,70,39,811
2007BSE close	153.61	–	184.27	21.11	25.50	184.27	21.11	2,45,16,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 27 Oct 2022 reinvested, the change in 2022 is +30.8%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	67.50	−11.8%	76.45	76.97	65.15	27,87,30,702
Sep 2026	76.54	−13.2%	86.81	87.40	76.02	26,32,21,017
Aug 2026	88.20	+3.7%	85.60	89.10	81.05	41,07,48,900
Jul 2026	85.04	−0.1%	85.16	86.93	81.77	37,50,99,315
Jun 2026	85.16	−3.2%	89.10	97.49	83.92	73,52,01,317
May 2026	87.99	−2.6%	91.00	94.25	86.38	39,34,89,386
Apr 2026	90.37	+18.5%	78.56	92.77	75.61	57,63,62,852
Mar 2026	76.27	−6.7%	78.98	82.20	74.55	45,15,47,638
Feb 2026	81.74	+0.7%	80.00	86.39	78.10	60,78,02,956
Jan 2026	81.21	−2.4%	83.17	86.72	76.05	60,11,90,450
Dec 2025	83.17	+12.5%	74.20	84.64	73.22	48,89,13,916
Nov 2025	73.92	−2.5%	75.80	78.64	72.24	36,97,08,807
Oct 2025	75.79	−0.7%	76.58	79.24	72.88	35,21,19,127
Sep 2025	76.35	+11.0%	69.00	78.45	68.83	50,74,48,823
Aug 2025	68.80	−2.8%	71.13	73.00	68.19	31,63,79,632
Jul 2025	70.79	+1.1%	69.88	73.60	67.00	57,28,17,086
Jun 2025	70.00	−1.6%	71.10	75.17	66.80	41,85,52,792
May 2025	71.17	+9.8%	65.43	73.69	62.00	46,72,33,588
Apr 2025	64.79	−6.0%	68.01	70.98	59.53	46,79,60,211
Mar 2025	68.89	+10.3%	62.71	70.49	61.09	48,86,56,125
Feb 2025	62.48	−5.5%	65.80	68.14	60.14	38,75,41,771
Jan 2025	66.10	+0.3%	66.28	69.06	59.70	56,64,07,427
Dec 2024	65.92	−14.0%	77.31	82.83	65.55	76,13,67,342
Nov 2024	76.69	+3.7%	74.50	82.08	71.74	74,75,75,892
Oct 2024	73.96	−9.4%	81.58	82.47	70.00	82,14,02,364
Sep 2024	81.64	+10.0%	73.67	82.40	68.30	81,35,43,396
Aug 2024	74.22	−7.8%	80.90	83.05	70.02	56,62,08,354
Jul 2024	80.54	−1.8%	81.67	85.13	73.63	68,42,85,600
Jun 2024	82.02	−5.4%	91.00	91.87	70.38	69,83,51,736
May 2024	86.72	+2.3%	84.67	95.45	82.07	95,66,94,822
Apr 2024	84.80	+26.1%	68.27	87.17	67.77	1,03,92,57,021
Mar 2024	67.25	−10.7%	75.80	81.73	63.45	95,07,87,450
Feb 2024	75.30	+2.8%	74.00	84.13	72.90	1,74,31,06,326
Jan 2024	73.28	+4.9%	70.30	75.77	65.53	1,04,18,11,032
Dec 2023	69.88	+15.5%	60.98	70.88	59.97	85,74,21,561
Nov 2023	60.50	+17.7%	51.43	61.17	50.92	87,62,83,332
Oct 2023	51.40	+4.2%	49.87	55.85	46.88	1,02,96,84,141
Sep 2023	49.32	+20.2%	41.02	51.42	40.87	1,12,57,65,222
Aug 2023	41.02	+4.9%	39.35	41.43	36.97	79,70,21,769
Jul 2023	39.08	+12.0%	35.33	39.18	35.23	55,76,08,116
Jun 2023	34.88	−2.0%	35.50	36.83	34.60	47,30,02,176
May 2023	35.60	−1.6%	36.30	37.27	34.58	50,58,52,197
Apr 2023	36.17	−2.7%	37.33	38.20	35.88	29,26,78,200
Mar 2023	37.18	+0.4%	37.30	39.37	35.22	52,05,17,961
Feb 2023	37.03	−9.8%	41.63	41.65	36.68	50,06,52,072
Jan 2023	41.05	+0.1%	41.40	43.93	40.07	47,41,59,618
Dec 2022	41.02	+4.5%	39.75	42.25	37.07	45,34,02,966
Nov 2022	39.23	+18.0%	33.33	39.90	32.93	66,63,42,999
Oct 2022Demerger	33.25	−21.9%	42.57	45.82	30.75	64,24,39,191
Sep 2022	42.58	+4.5%	40.60	44.23	39.97	54,79,77,549
Aug 2022	40.75	+13.4%	36.25	41.75	34.75	1,38,36,42,501
Jul 2022	35.93	−0.4%	35.72	37.12	33.20	64,21,12,443
Jun 2022	36.07	−14.2%	42.47	43.22	33.85	53,14,67,694
May 2022	42.03	−21.5%	53.00	54.00	39.73	52,51,06,362
Apr 2022	53.55	−1.2%	54.58	58.45	52.47	49,32,79,692
Mar 2022	54.18	+13.6%	47.97	54.52	47.57	73,62,86,820
Feb 2022	47.72	+3.0%	46.97	53.80	44.60	79,79,23,977
Jan 2022	46.32	+4.2%	44.80	48.97	44.27	37,75,10,802
Dec 2021	44.43	+0.3%	44.28	50.03	41.67	75,37,32,648
Nov 2021	44.28	−7.2%	48.00	49.50	43.60	55,59,98,979
Oct 2021	47.72	+0.1%	47.43	53.20	44.37	92,91,94,119
Sep 2021	47.67	−7.2%	51.33	52.25	44.52	71,36,67,828
Aug 2021	51.35	−15.0%	60.78	61.42	48.42	98,43,93,822
Jul 2021	60.40	−1.6%	61.50	62.17	55.08	1,68,24,69,585
Jun 2021	61.37	+1.1%	61.08	65.07	57.20	1,19,86,16,145
May 2021	60.72	+17.0%	50.67	71.07	50.43	1,54,83,87,825
Apr 2021	51.92	+15.1%	45.37	52.90	44.38	60,08,02,338
Mar 2021	45.12	+6.6%	43.10	46.63	40.67	84,96,97,521
Feb 2021	42.33	+20.7%	35.38	43.80	34.55	82,02,44,208
Jan 2021	35.07	−8.1%	38.30	43.50	34.75	60,79,90,767
Dec 2020	38.15	+18.7%	32.33	40.27	31.97	86,40,76,458
Nov 2020	32.13	+16.9%	27.57	33.00	27.27	63,31,01,274
Oct 2020	27.48	+0.2%	27.67	29.07	25.98	34,43,29,614
Sep 2020	27.42	−15.3%	32.77	33.13	25.20	60,74,74,716
Aug 2020	32.38	+15.9%	27.90	36.47	27.87	68,30,38,725
Jul 2020	27.93	+3.3%	27.03	29.50	26.68	50,19,63,798
Jun 2020	27.05	0.0%	27.68	31.63	26.53	50,90,54,301
May 2020	27.05	+0.7%	25.27	27.37	23.28	27,56,77,770
Apr 2020	26.85	+0.7%	26.33	28.77	23.95	33,24,00,276
Mar 2020	26.67	−12.3%	30.97	32.47	20.52	66,58,54,125
Feb 2020	30.40	−22.0%	38.95	39.15	29.47	47,86,22,181
Jan 2020	38.98	−9.3%	43.02	46.57	38.73	72,21,79,866
Dec 2019	42.97	+25.7%	34.08	43.60	33.88	42,74,62,752
Nov 2019	34.18	−8.9%	37.53	38.32	32.53	27,74,30,985
Oct 2019	37.53	+26.9%	29.57	38.12	28.93	47,09,71,659
Sep 2019	29.57	+6.7%	27.50	32.17	26.20	35,49,22,197
Aug 2019	27.72	−23.5%	36.13	36.87	24.93	44,55,28,176
Jul 2019	36.23	−3.8%	38.00	40.18	35.13	31,04,65,476
Jun 2019	37.65	+11.5%	33.52	38.13	33.38	24,51,76,458
May 2019	33.77	+0.8%	33.38	35.50	30.00	31,25,37,927
Apr 2019	33.48	−3.8%	35.33	36.15	33.02	18,62,18,232
Mar 2019	34.82	+3.7%	33.97	39.47	33.53	33,96,83,082
Feb 2019	33.57	+3.9%	32.55	33.87	30.37	23,53,05,681
Jan 2019	32.30	+0.1%	32.30	33.17	29.75	34,24,72,878
Dec 2018	32.28	+1.0%	32.17	32.73	29.53	17,32,14,825
Nov 2018	31.95	−12.2%	36.48	39.37	30.95	21,80,75,205
Oct 2018	36.38	−3.6%	37.73	39.17	34.68	18,40,45,035
Sep 2018	37.73	+1.5%	37.33	41.47	36.25	25,71,26,070
Aug 2018	37.17	+6.0%	35.17	38.42	33.40	31,69,31,751
Jul 2018	35.07	−2.7%	36.33	36.33	31.17	14,07,28,551
Jun 2018	36.03	−8.0%	39.00	39.87	34.17	12,49,88,037
May 2018	39.15	−6.0%	41.67	41.93	37.15	13,54,96,851
Apr 2018	41.67	+5.4%	39.50	42.15	38.52	16,66,17,162
Mar 2018	39.52	−8.3%	43.00	44.27	38.62	29,23,55,994
Feb 2018	43.12	−7.8%	46.68	47.90	41.33	24,26,03,232
Jan 2018	46.77	+1.8%	45.97	54.23	45.82	49,45,93,038
Dec 2017	45.93	+8.0%	42.60	46.98	41.37	18,72,04,140
Nov 2017	42.53	−0.4%	42.75	44.80	40.60	17,65,63,899
Oct 2017	42.72	+8.8%	39.57	43.93	39.03	15,73,98,444
Sep 2017	39.25	−7.0%	42.37	46.17	38.67	22,46,20,836
Aug 2017	42.22	−0.1%	42.67	43.47	38.77	22,44,59,322
Jul 2017	42.25	+17.1%	36.13	42.80	36.13	15,38,79,969
Jun 2017	36.08	−2.2%	37.00	39.42	34.27	13,39,86,801
May 2017	36.88	−13.2%	42.50	43.43	36.42	19,82,71,386
Apr 2017	42.50	−4.2%	44.40	45.83	41.67	11,35,52,034
Mar 2017	44.37	−11.4%	50.33	50.80	43.90	26,38,61,382
Feb 2017	50.08	+4.4%	47.88	50.33	44.08	22,27,13,781
Jan 2017	47.95	+16.6%	41.30	49.68	40.87	24,73,24,698
Dec 2016	41.13	+1.1%	40.88	43.90	38.42	23,48,03,241
Nov 2016	40.70	−8.2%	44.17	47.50	36.00	37,45,90,977
Oct 2016	44.32	+25.7%	35.60	44.63	35.50	23,76,58,026
Sep 2016	35.27	−2.0%	36.00	38.90	33.38	18,62,13,819
Aug 2016	36.00	+8.0%	33.50	37.00	32.92	15,33,13,449
Jul 2016	33.33	+6.6%	31.73	35.62	31.28	17,36,03,646
Jun 2016	31.28	+6.3%	29.57	31.83	28.40	12,94,49,334
May 2016	29.42	−7.3%	31.67	33.08	29.17	11,71,94,016
Apr 2016	31.72	−2.9%	32.97	34.90	31.20	12,07,70,298
Mar 2016	32.67	+20.4%	27.40	34.00	26.83	17,63,69,049
Feb 2016	27.13	+0.8%	27.47	31.67	25.05	26,53,05,345
Jan 2016	26.92	−10.1%	29.93	31.67	25.43	8,16,81,192
Dec 2015	29.95	−5.4%	31.72	32.30	28.83	7,03,01,280
Nov 2015	31.65	−5.3%	33.58	33.58	30.03	11,73,79,737
Oct 2015	33.42	+7.7%	31.43	35.17	30.87	9,73,66,497
Sep 2015	31.03	−7.8%	33.33	35.07	29.70	12,80,06,940
Aug 2015	33.67	−0.9%	34.13	35.00	30.00	16,49,77,992
Jul 2015	33.97	−14.2%	39.50	39.75	33.68	10,62,44,235
Jun 2015	39.57	−8.0%	42.95	43.23	37.70	10,98,07,050
May 2015	43.02	+0.6%	43.17	45.58	41.95	11,49,01,425
Apr 2015	42.75	−0.4%	42.45	46.45	41.38	10,19,54,844
Mar 2015	42.92	−7.4%	46.95	46.95	41.02	16,22,06,670
Feb 2015	46.37	−1.7%	46.67	48.90	45.12	12,17,56,518
Jan 2015	47.17	−2.4%	48.33	49.67	44.12	15,13,62,528
Dec 2014	48.33	+3.6%	46.58	49.18	44.03	17,42,39,418
Nov 2014	46.65	−18.1%	57.33	57.70	46.43	16,65,35,526
Oct 2014	56.97	+3.3%	55.75	57.93	49.87	12,98,52,261
Sep 2014	55.13	−2.4%	56.42	62.60	52.30	18,14,41,941
Aug 2014	56.52	−0.3%	56.33	59.70	55.70	9,40,60,248
Jul 2014	56.68	−6.8%	60.72	62.57	52.92	17,88,79,188
Jun 2014	60.83	+7.4%	57.67	65.33	56.83	22,72,58,880
May 2014	56.67	+13.2%	50.05	63.12	49.10	27,76,57,065
Apr 2014	50.07	+7.9%	46.73	51.27	45.62	13,76,53,566
Mar 2014	46.42	+9.2%	42.50	47.25	41.03	14,24,80,056
Feb 2014	42.50	−12.1%	48.23	49.67	41.95	15,56,85,624
Jan 2014	48.33	+2.2%	47.38	48.97	45.00	19,76,47,131
Dec 2013	47.30	+7.1%	44.25	48.57	43.83	15,04,56,651
Nov 2013	44.17	−4.5%	46.30	48.83	41.03	14,25,07,704
Oct 2013	46.27	+15.6%	40.17	47.17	39.17	23,15,38,800
Sep 2013	40.03	+0.9%	39.67	42.87	38.93	18,68,58,156
Aug 2013	39.67	+21.6%	32.70	40.75	30.90	27,50,45,406
Jul 2013	32.63	−7.2%	35.42	36.83	31.70	10,72,58,973
Jun 2013	35.15	−10.3%	39.00	39.58	32.90	16,01,32,335
May 2013	39.20	−6.5%	41.92	43.87	38.22	14,79,11,268
Apr 2013	41.92	−8.3%	46.00	46.13	40.62	16,70,83,035
Mar 2013	45.70	0.0%	45.90	49.62	42.67	22,10,91,183
Feb 2013	45.68	−11.3%	51.67	52.32	44.63	18,01,89,156
Jan 2013	51.48	−6.5%	55.33	56.98	51.08	28,90,76,070
Dec 2012	55.03	+1.4%	54.80	55.97	50.00	53,15,50,152
Nov 2012	54.25	−7.8%	58.62	62.67	52.65	2,10,08,388
Oct 2012	58.83	−9.0%	64.62	65.98	58.55	2,06,97,078
Sep 2012	64.63	+2.0%	63.35	67.10	60.12	3,35,37,615
Aug 2012	63.37	+1.5%	61.95	65.53	59.73	2,54,88,831
Jul 2012	62.43	+0.4%	62.53	67.60	60.18	2,81,72,238
Jun 2012	62.20	+12.2%	55.65	62.40	54.50	1,76,97,921
May 2012	55.43	−4.8%	59.15	59.63	53.00	2,37,54,078
Apr 2012	58.20	+8.4%	52.33	59.67	52.33	1,89,71,886
Mar 2012	53.67	−10.5%	60.52	63.28	51.42	5,62,05,642
Feb 2012	59.97	+0.7%	60.13	68.87	57.40	3,48,15,351
Jan 2012	59.53	+11.0%	53.32	63.10	49.88	4,11,56,247
Dec 2011	53.63	−13.0%	62.95	65.28	45.20	2,10,60,786
Nov 2011	61.65	−21.9%	79.00	83.90	58.00	1,68,18,981
Oct 2011	78.98	+4.3%	75.03	85.35	71.67	1,22,80,338
Sep 2011	75.72	+3.0%	74.00	85.00	71.33	1,91,10,873
Aug 2011	73.48	−8.1%	80.68	85.40	68.15	1,94,58,009
Jul 2011	79.98	−5.8%	85.30	89.33	75.17	99,39,054
Jun 2011	84.92	−5.1%	90.47	93.33	82.67	1,00,33,407
May 2011	89.47	−1.7%	91.83	99.67	82.05	1,26,21,327
Apr 2011	91.00	−4.0%	95.00	101.67	90.23	1,78,66,002
Mar 2011	94.83	+8.2%	88.63	95.97	82.70	2,05,98,606
Feb 2011	87.68	0.0%	87.67	92.47	85.17	1,72,43,385
Jan 2011	87.67	−5.6%	94.13	95.33	85.67	1,47,74,937
Dec 2010	92.87	+14.2%	78.03	93.50	78.03	1,89,72,027
Nov 2010	81.32	−12.0%	93.40	99.48	75.68	2,85,20,634
Oct 2010	92.43	+6.0%	88.32	99.67	87.92	4,42,86,663
Sep 2010	87.20	+8.8%	80.65	92.83	80.53	3,25,46,139
Aug 2010	80.17	−7.8%	87.83	91.00	80.02	2,41,54,038
Jul 2010	86.95	−1.8%	88.67	91.43	85.67	3,16,34,661
Jun 2010	88.52	−5.5%	94.60	94.60	84.97	2,91,95,166
May 2010	93.68	−6.1%	99.58	100.83	88.10	3,36,76,521
Apr 2010	99.78	+1.7%	99.33	104.25	96.00	9,39,48,753
Mar 2010	98.13	−32.1%	146.33	149.50	94.37	22,40,81,418
Feb 2010	144.50	−12.8%	163.33	171.30	141.68	8,71,60,383
Jan 2010	165.80	+17.4%	142.00	190.40	138.18	13,03,35,843
Dec 2009	141.22	+3.3%	139.48	145.97	131.03	1,94,01,804
Nov 2009	136.67	+36.4%	101.17	158.48	94.17	5,31,20,652
Oct 2009	100.17	−16.3%	120.83	120.83	94.03	34,77,900
Sep 2009	119.68	−4.5%	125.67	126.57	116.33	46,04,187
Aug 2009	125.35	+4.8%	119.00	134.28	115.17	92,95,608
Jul 2009	119.58	0.0%	120.00	133.58	99.35	1,99,36,578
Jun 2009	119.55	−20.1%	153.27	158.13	111.00	1,27,69,755
May 2009	149.57	+126.7%	67.98	154.30	66.67	2,51,04,120
Apr 2009	65.98	+27.1%	51.93	80.33	51.67	1,40,00,817
Mar 2009	51.93	+2.7%	50.07	57.30	46.70	40,94,160
Feb 2009	50.57	−8.8%	55.67	59.00	48.70	22,03,410
Jan 2009	55.43	+0.3%	55.67	66.90	47.00	66,83,808
Dec 2008	55.25	+30.7%	42.87	65.00	40.40	62,17,350
Nov 2008	42.28	−11.7%	47.90	68.23	39.67	35,62,524
Oct 2008	47.90	−33.3%	73.67	74.80	46.07	17,69,091
Sep 2008	71.83	−29.1%	101.33	108.35	66.93	47,52,183
Aug 2008	101.33	−7.8%	114.47	127.03	96.10	67,51,179
Jul 2008	109.90	+20.9%	90.00	109.90	69.48	40,02,345
Jun 2008	90.88	−34.0%	139.67	141.00	90.88	12,15,942
May 2008	137.77	−12.3%	164.94	173.82	136.67	67,13,805
Apr 2008	157.09	+36.4%	119.39	174.42	112.22	41,95,872
Mar 2008	115.17	−1.7%	123.05	143.33	90.00	23,33,520
Feb 2008BSE close	117.19	−1.3%	114.45	133.33	103.17	17,55,000
Jan 2008BSE close	118.76	−22.7%	161.29	179.44	101.94	37,71,000
Dec 2007BSE close	153.61	+41.9%	103.34	153.61	92.57	23,13,000
Nov 2007BSE close	108.27	−36.5%	179.17	184.27	108.27	38,88,000
Oct 2007BSE close	170.63	+192.5%	61.11	170.63	60.00	69,93,000
Sep 2007BSE close	58.33	+6.1%	52.22	64.05	51.11	31,95,000
Aug 2007BSE close	54.97	+39.9%	39.32	56.67	37.00	16,20,000
Jul 2007BSE close	39.30	+54.8%	26.39	44.72	26.39	39,15,000
Jun 2007BSE close	25.39	+12.6%	23.33	26.11	22.30	6,21,000
May 2007BSE close	22.56	+1.8%	22.17	23.89	21.94	2,88,000
Apr 2007BSE close	22.17	+0.8%	21.11	22.22	21.11	5,31,000
Mar 2007BSE close	22.00	−19.2%	27.22	27.22	21.14	4,23,000
Feb 2007BSE close	27.22	−1.6%	27.79	28.89	26.39	4,14,000
Jan 2007BSE close	27.67	–	25.50	27.67	23.44	3,15,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 27 Oct 2022 reinvested, the change in Oct 2022 is +10.7%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	67.99	68.06	66.91	67.50	67.53	1,29,75,483	58.8%
27 Oct 2026	66.84	69.00	66.53	69.00	67.86	1,80,81,275	61.3%
26 Oct 2026	66.35	66.64	65.61	66.49	66.21	1,36,19,861	48.2%
23 Oct 2026	68.60	68.72	65.15	66.35	66.38	2,23,85,585	41.2%
22 Oct 2026	69.46	69.46	67.80	68.88	68.58	1,02,13,019	43.6%
21 Oct 2026	70.68	71.11	68.95	69.60	69.56	1,74,14,848	62.0%
19 Oct 2026	71.95	72.10	70.30	70.50	71.16	98,63,444	64.1%
16 Oct 2026	71.18	71.92	70.89	71.69	71.65	1,53,03,261	67.0%
15 Oct 2026	71.11	71.29	70.50	70.82	70.86	2,07,82,467	68.5%
14 Oct 2026	71.28	71.87	71.03	71.08	71.49	1,24,10,170	54.2%
13 Oct 2026	70.71	71.60	70.29	71.34	71.13	1,19,06,833	53.4%
12 Oct 2026	71.99	72.24	70.34	70.34	71.20	1,56,49,136	58.9%
9 Oct 2026	71.02	72.33	70.75	71.80	71.82	1,65,69,636	48.8%
8 Oct 2026	72.75	72.75	70.10	70.69	71.22	2,65,38,950	60.7%
7 Oct 2026	73.80	73.80	72.44	72.80	72.91	1,51,48,455	50.4%
6 Oct 2026	74.41	74.49	73.74	74.38	74.14	1,08,00,931	60.5%
5 Oct 2026	75.00	75.51	73.06	73.74	74.13	1,19,89,948	49.2%
1 Oct 2026	76.45	76.97	73.71	74.64	75.28	1,70,77,400	48.9%
30 Sep 2026	77.00	77.79	76.54	76.54	77.10	1,58,17,494	63.7%
29 Sep 2026	77.40	77.86	76.02	77.00	77.10	1,90,14,554	60.7%
28 Sep 2026	80.70	80.90	77.43	77.43	78.71	2,40,84,137	62.0%
25 Sep 2026	80.76	81.12	79.57	79.90	80.11	1,10,80,041	47.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.NMDC bonus and split history

Ex-date	Event	Price factor	What happened
27 Dec 2024	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
27 Oct 2022	Demerger	0.7055	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
21 May 2008	Bonus	0.3333	Holders received 2 bonus shares for every 1 held.
10 Apr 2008	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.