NMDC Steel

NMDC Steel Ltd Historical Data

NSEBSE

₹41.93

(-1.32%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	41.7	42.24	40.71	42.08	17,617	14,08,42,764.36	10,85,034
13-Jan-2026	42.5	42.77	41.47	41.83	11,245	9,39,75,574.9	9,41,249
14-Jan-2026	41.61	44.14	41.47	43	27,166	30,96,12,627.54	16,38,730
16-Jan-2026	43.5	43.5	41.61	41.76	13,948	12,48,97,992.39	14,96,639
19-Jan-2026	41.7	41.86	41.08	41.4	12,531	7,57,51,600.2	7,45,864
20-Jan-2026	41.4	41.48	39.6	39.84	18,982	16,88,79,106.2	19,75,077
21-Jan-2026	39.5	40.21	39.05	39.69	18,411	15,40,76,593.76	13,98,865
22-Jan-2026	39.75	41.1	39.75	40.44	15,372	12,98,43,516.43	15,12,435
23-Jan-2026	40.7	41.38	39.48	39.59	15,810	16,34,07,806.79	16,46,165
27-Jan-2026	39.98	41.9	39.2	41.49	21,438	23,47,15,027.64	22,44,098
28-Jan-2026	41.83	42.96	41.57	42.86	15,557	16,22,81,831.67	14,15,680
29-Jan-2026	43	43.85	42.78	43.55	18,782	22,62,40,628.61	22,01,017
30-Jan-2026	43	43.15	41.61	42.46	16,231	17,00,01,075.56	17,15,371
01-Feb-2026	42.25	42.28	40.75	41.24	12,289	11,27,75,748.07	12,56,728
02-Feb-2026	41.02	42.8	40.25	42.25	22,096	17,67,71,427.56	17,90,640
03-Feb-2026	43.5	43.53	39.7	41.33	42,004	51,71,21,672.76	44,49,487
04-Feb-2026	41.33	41.56	40.41	41.32	19,998	28,28,96,820.16	35,03,149
05-Feb-2026	41.02	41.78	40.75	41.63	14,207	13,35,79,092.95	14,51,108
06-Feb-2026	41.28	41.75	40.52	41.53	9,894	10,84,85,807.74	11,96,461
09-Feb-2026	41.71	42.75	41.14	42.09	15,472	16,85,91,987.69	16,93,318
10-Feb-2026	42.1	43.11	41.91	42.49	13,512	14,51,99,528.67	12,70,648
11-Feb-2026	42.45	42.45	41.75	41.93	11,384	11,41,38,016.68	12,18,872