NSE · NMDC · stock
NMDC Limited (NMDC) stock price history
Every NSE trading session of NMDC Limited from Mar 3, 2008 to Sep 28, 2026: 4,581 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NMDC adjusted close, 2008 to 2026
- ₹96.04
- All time high, 2026
- ₹97.49
- 52 week high, ₹70.11 low
- 4,581
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
NMDC key facts
- NMDC Limited (NMDC) closed at ₹77.43 on Sep 28, 2026 on NSE.
- NMDC's all time high close is ₹96.04, set on Jun 3, 2026; its all time low close is ₹9.12 on Jan 21, 2016.
- NMDC's 52 week range is ₹70.11 to ₹97.49.
- NMDC returned +6.4% over the year to Sep 28, 2026 and +189.8% over five years.
- Over ten years NMDC returned +404%, +17.6% a year compounded.
- NMDC's deepest drawdown was -81.7% from Jan 19, 2010 to Jan 21, 2016.
- DataCedar holds 4,581 daily sessions of NMDC history from Mar 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NMDC price chart, 2008 to 2026
NMDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.8% |
| 3 months | -8.8% |
| 6 months | +0.3% |
| Year to date | -4.3% |
| 1 year | +6.4% |
| 3 years | +82.6% |
| 5 years | +189.8% |
| 10 years | +404.0% |
| Since Mar 3, 2008 | +140.1% |
| Compound annual growth, 18.6 years | +4.8% |
NMDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹96.04 on Jun 3, 2026
- All time low close
- ₹9.12 on Jan 21, 2016
- 52 week high
- ₹97.49 on Jun 3, 2026
- 52 week low
- ₹70.11 on Nov 25, 2025
- Deepest drawdown
- -81.7% from Jan 19, 2010 to Jan 21, 2016, recovered Nov 10, 2023
- Best single session
- +20.0% on Apr 13, 2009
- Worst single session
- -13.3% on Jan 7, 2009
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2008
- 2.4×
- Best calendar year
- 2009, +161%
- Worst calendar year
- 2011, -41%
NMDC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Mar 3, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹80.72 | ₹97.49 | ₹73.81 | ₹77.43 | -4.1% | 4.3B | 187 |
| 2025 | ₹61.32 | ₹82.14 | ₹55.23 | ₹80.72 | +32.4% | 5.4B | 249 |
| 2024 | ₹63.01 | ₹87.70 | ₹58.30 | ₹60.98 | -2.6% | 10.8B | 246 |
| 2023 | ₹35.09 | ₹63.53 | ₹30.28 | ₹62.64 | +80.2% | 8B | 245 |
| 2022 | ₹27.76 | ₹38.08 | ₹21.63 | ₹34.76 | +26.3% | 9.7B | 248 |
| 2021 | ₹20.19 | ₹40.54 | ₹18.22 | ₹27.53 | +36.9% | 14.6B | 248 |
| 2020 | ₹21.21 | ₹22.96 | ₹10.82 | ₹20.11 | -5.1% | 8.6B | 251 |
| 2019 | ₹14.92 | ₹21.50 | ₹12.29 | ₹21.19 | +42.1% | 5.1B | 243 |
| 2018 | ₹20.26 | ₹23.90 | ₹13.64 | ₹14.91 | -26.3% | 3.6B | 246 |
| 2017 | ₹17.33 | ₹21.32 | ₹14.96 | ₹20.25 | +17.3% | 3B | 248 |
| 2016 | ₹10.68 | ₹19.94 | ₹8.94 | ₹17.26 | +61.5% | 2.9B | 246 |
| 2015 | ₹16.32 | ₹16.91 | ₹10.29 | ₹10.69 | -34.5% | 1.9B | 246 |
| 2014 | ₹14.83 | ₹21.51 | ₹13.51 | ₹16.32 | +10.2% | 2.7B | 244 |
| 2013 | ₹15.98 | ₹16.45 | ₹9.01 | ₹14.81 | -6.8% | 2.9B | 248 |
| 2012 | ₹14.80 | ₹19.25 | ₹13.84 | ₹15.89 | +6.8% | 1.1B | 245 |
| 2011 | ₹25.51 | ₹27.71 | ₹12.54 | ₹14.89 | -40.9% | 249.5M | 246 |
| 2010 | ₹38.21 | ₹51.24 | ₹20.51 | ₹25.17 | -33.8% | 1B | 250 |
| 2009 | ₹16.95 | ₹42.65 | ₹12.38 | ₹38.00 | +161.1% | 225.9M | 243 |
| 2008 | ₹32.35 | ₹45.86 | ₹10.45 | ₹14.56 | n/a | 54M | 202 |
NMDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹77.43 | -12.2% |
| August 2026 | ₹88.20 | +3.7% |
| July 2026 | ₹85.04 | -0.1% |
| June 2026 | ₹85.16 | -3.2% |
| May 2026 | ₹87.99 | -2.6% |
| April 2026 | ₹90.37 | +18.5% |
| March 2026 | ₹76.27 | -6.7% |
| February 2026 | ₹81.74 | +3.7% |
| January 2026 | ₹78.81 | -2.4% |
| December 2025 | ₹80.72 | +12.5% |
| November 2025 | ₹71.74 | -2.5% |
| October 2025 | ₹73.55 | -0.7% |
About the NMDC data
Daily bars. 4,581 sessions from Mar 3, 2008 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 3, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NMDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
NMDC share price history
