Comparing Back to the side-by-side chart ↗
NMDC.NS (NMDC.NS) — Historique des cours
Au 2026-10-07 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 73.80 | 73.80 | 72.44 | 72.80 | -2.12% | 15,123,571 |
| 2026-10-06 | 74.41 | 74.49 | 73.74 | 74.38 | +0.87% | 10,800,931 |
| 2026-10-05 | 75.00 | 75.51 | 73.06 | 73.74 | -1.21% | 11,989,948 |
| 2026-10-02 | 74.64 | 74.64 | 74.64 | 74.64 | +0.00% | 0 |
| 2026-10-01 | 76.45 | 76.97 | 73.71 | 74.64 | -2.48% | 17,077,400 |
| 2026-09-30 | 77.00 | 77.79 | 76.54 | 76.54 | -0.60% | 15,817,494 |
| 2026-09-29 | 77.40 | 77.86 | 76.02 | 77.00 | -0.56% | 19,014,554 |
| 2026-09-28 | 80.70 | 80.90 | 77.43 | 77.43 | -3.09% | 24,084,137 |
| 2026-09-25 | 80.76 | 81.12 | 79.57 | 79.90 | -1.14% | 11,080,041 |
| 2026-09-24 | 81.10 | 82.09 | 80.80 | 80.82 | -1.44% | 5,166,455 |
| 2026-09-23 | 80.07 | 82.32 | 80.07 | 82.00 | +2.24% | 11,699,092 |
| 2026-09-22 | 80.09 | 80.31 | 79.34 | 80.20 | +0.50% | 8,885,406 |
| 2026-09-21 | 80.09 | 80.85 | 79.80 | 79.80 | +0.82% | 8,513,163 |
| 2026-09-18 | 81.38 | 81.70 | 79.15 | 79.15 | -2.04% | 18,919,633 |
| 2026-09-17 | 80.41 | 81.35 | 80.40 | 80.80 | +0.60% | 4,385,275 |
| 2026-09-16 | 80.80 | 81.09 | 79.45 | 80.32 | -0.22% | 9,502,607 |
| 2026-09-15 | 82.80 | 82.89 | 80.50 | 80.50 | -2.31% | 10,462,679 |
| 2026-09-14 | 82.40 | 82.40 | 82.40 | 82.40 | +0.00% | 0 |
| 2026-09-11 | 83.79 | 83.79 | 82.25 | 82.40 | -2.60% | 9,234,255 |
| 2026-09-10 | 86.00 | 86.12 | 84.17 | 84.60 | -1.40% | 9,878,920 |
| 2026-09-09 | 84.70 | 85.89 | 84.53 | 85.80 | +1.29% | 14,151,248 |
| 2026-09-08 | 84.06 | 84.78 | 83.74 | 84.71 | +1.03% | 12,129,471 |
| 2026-09-07 | 85.29 | 85.63 | 83.54 | 83.85 | -1.00% | 15,859,358 |
| 2026-09-04 | 84.52 | 85.18 | 84.26 | 84.70 | +0.61% | 13,224,234 |
| 2026-09-03 | 85.76 | 86.87 | 84.19 | 84.19 | -1.82% | 13,174,732 |
| 2026-09-02 | 84.90 | 85.75 | 84.25 | 85.75 | +0.07% | 16,726,795 |
| 2026-09-01 | 86.81 | 87.40 | 85.10 | 85.69 | -2.85% | 11,311,468 |
| 2026-08-31 | 86.30 | 88.20 | 85.10 | 88.20 | +1.66% | 16,906,053 |
| 2026-08-28 | 86.03 | 87.59 | 86.00 | 86.76 | +1.21% | 14,224,538 |
| 2026-08-27 | 88.50 | 89.10 | 85.72 | 85.72 | -2.82% | 16,189,617 |
| 2026-08-26 | 86.00 | 88.90 | 85.74 | 88.21 | +2.64% | 26,181,347 |
| 2026-08-25 | 85.90 | 86.28 | 85.29 | 85.94 | +0.05% | 16,488,458 |
| 2026-08-24 | 84.65 | 86.55 | 84.51 | 85.90 | +1.52% | 28,670,014 |
| 2026-08-21 | 84.19 | 85.43 | 83.49 | 84.61 | +0.79% | 18,876,961 |
| 2026-08-20 | 83.88 | 85.15 | 83.50 | 83.95 | +0.72% | 16,534,911 |
| 2026-08-19 | 84.01 | 84.06 | 82.86 | 83.35 | -1.00% | 20,291,366 |
| 2026-08-18 | 85.03 | 85.41 | 83.10 | 84.19 | -1.53% | 18,390,025 |
| 2026-08-17 | 83.10 | 85.50 | 81.05 | 85.50 | +1.30% | 40,748,162 |
| 2026-08-14 | 85.33 | 85.35 | 83.14 | 84.40 | -0.71% | 18,589,633 |
| 2026-08-13 | 85.89 | 85.89 | 84.59 | 85.00 | -1.05% | 10,993,967 |
| 2026-08-12 | 85.87 | 86.07 | 84.89 | 85.90 | +0.53% | 18,266,091 |
| 2026-08-11 | 85.50 | 86.44 | 84.81 | 85.45 | -0.04% | 14,097,831 |
| 2026-08-10 | 84.96 | 86.99 | 84.71 | 85.48 | +0.66% | 21,296,974 |
| 2026-08-07 | 85.90 | 86.00 | 84.90 | 84.92 | -1.48% | 9,354,641 |
| 2026-08-06 | 86.32 | 87.19 | 85.66 | 86.20 | +0.47% | 26,097,300 |
| 2026-08-05 | 85.00 | 85.80 | 84.42 | 85.80 | +1.90% | 20,532,109 |
| 2026-08-04 | 84.20 | 84.70 | 83.23 | 84.20 | +0.48% | 19,524,046 |
| 2026-08-03 | 85.60 | 85.84 | 83.05 | 83.80 | -1.46% | 18,494,856 |
| 2026-07-31 | 85.50 | 85.60 | 84.69 | 85.04 | +0.04% | 12,787,764 |
| 2026-07-30 | 85.85 | 86.09 | 84.71 | 85.01 | -0.98% | 12,760,135 |
| 2026-07-29 | 83.75 | 86.45 | 83.75 | 85.85 | +2.30% | 24,493,891 |
| 2026-07-28 | 83.54 | 84.33 | 83.01 | 83.92 | +0.48% | 16,206,608 |
| 2026-07-27 | 84.00 | 84.41 | 83.31 | 83.52 | -0.05% | 11,291,198 |
| 2026-07-24 | 82.35 | 83.69 | 81.77 | 83.56 | +1.11% | 16,131,661 |
| 2026-07-23 | 83.35 | 83.83 | 82.24 | 82.64 | -0.84% | 10,665,371 |
| 2026-07-22 | 84.44 | 84.75 | 83.13 | 83.34 | -0.70% | 12,894,573 |
| 2026-07-21 | 83.85 | 84.44 | 83.03 | 83.93 | +0.10% | 14,251,390 |
| 2026-07-20 | 83.75 | 84.90 | 83.27 | 83.85 | +0.76% | 22,347,504 |
| 2026-07-17 | 84.15 | 84.49 | 82.71 | 83.22 | -1.02% | 22,681,426 |
| 2026-07-16 | 85.00 | 85.19 | 83.75 | 84.08 | -0.95% | 14,607,540 |
| 2026-07-15 | 84.99 | 85.62 | 84.62 | 84.89 | -0.12% | 11,975,753 |
| 2026-07-14 | 84.00 | 85.95 | 83.82 | 84.99 | +1.02% | 24,646,208 |
| 2026-07-13 | 84.01 | 84.30 | 83.31 | 84.13 | -0.93% | 23,088,111 |
| 2026-07-10 | 85.00 | 86.05 | 84.61 | 84.92 | +0.59% | 14,104,343 |
| 2026-07-09 | 84.00 | 84.79 | 83.00 | 84.42 | +0.81% | 11,211,470 |
| 2026-07-08 | 83.50 | 85.00 | 83.19 | 83.74 | -0.72% | 11,968,786 |
| 2026-07-07 | 84.91 | 84.91 | 83.88 | 84.35 | -0.85% | 15,687,966 |
| 2026-07-06 | 85.73 | 85.73 | 84.35 | 85.07 | -0.39% | 17,753,459 |
| 2026-07-03 | 86.52 | 86.93 | 85.30 | 85.40 | -0.20% | 13,887,336 |
| 2026-07-02 | 85.29 | 86.55 | 85.02 | 85.57 | +1.51% | 14,105,748 |
| 2026-07-01 | 85.16 | 85.62 | 83.51 | 84.30 | -1.01% | 25,551,074 |
| 2026-06-30 | 85.45 | 86.09 | 83.92 | 85.16 | -0.34% | 41,478,341 |
| 2026-06-29 | 85.00 | 85.69 | 84.31 | 85.45 | +0.60% | 43,129,313 |
| 2026-06-26 | 84.94 | 84.94 | 84.94 | 84.94 | +0.00% | 0 |
| 2026-06-25 | 85.90 | 86.25 | 84.48 | 84.94 | -0.89% | 22,750,846 |
| 2026-06-24 | 85.26 | 86.76 | 84.00 | 85.70 | +0.52% | 36,638,678 |
| 2026-06-23 | 88.00 | 88.17 | 84.07 | 85.26 | -3.32% | 49,914,855 |
| 2026-06-22 | 88.85 | 89.10 | 87.76 | 88.19 | -0.26% | 17,362,832 |
| 2026-06-19 | 88.50 | 89.25 | 88.08 | 88.42 | -0.12% | 20,685,578 |
| 2026-06-18 | 88.09 | 89.17 | 87.92 | 88.53 | +0.60% | 14,118,728 |
| 2026-06-17 | 88.15 | 88.75 | 87.46 | 88.00 | -0.10% | 15,439,175 |
| 2026-06-16 | 88.47 | 88.85 | 87.09 | 88.09 | -0.43% | 23,070,064 |
| 2026-06-15 | 91.96 | 91.97 | 88.20 | 88.47 | -2.71% | 28,942,335 |
| 2026-06-12 | 90.00 | 91.30 | 89.62 | 90.93 | +2.78% | 17,620,294 |
| 2026-06-11 | 87.86 | 88.99 | 87.45 | 88.47 | +0.02% | 20,240,371 |
| 2026-06-10 | 90.00 | 90.25 | 87.91 | 88.45 | -1.77% | 29,633,090 |
| 2026-06-09 | 90.18 | 90.77 | 89.20 | 90.04 | +0.50% | 32,876,138 |
| 2026-06-08 | 91.15 | 92.01 | 89.01 | 89.59 | -3.56% | 25,424,714 |
| 2026-06-05 | 94.99 | 95.01 | 91.61 | 92.90 | -1.90% | 40,684,291 |
| 2026-06-04 | 95.81 | 97.35 | 94.34 | 94.70 | -1.40% | 30,790,125 |
| 2026-06-03 | 96.10 | 97.49 | 95.07 | 96.04 | +0.77% | 48,441,070 |
| 2026-06-02 | 92.79 | 97.24 | 92.30 | 95.31 | +3.18% | 102,137,637 |
| 2026-06-01 | 89.10 | 93.70 | 87.50 | 92.37 | +4.98% | 73,822,842 |
| 2026-05-29 | 93.00 | 93.05 | 87.39 | 87.99 | -4.65% | 50,736,815 |
| 2026-05-28 | 92.28 | 92.28 | 92.28 | 92.28 | +0.00% | 0 |
| 2026-05-27 | 91.25 | 92.78 | 91.13 | 92.28 | +1.78% | 24,144,878 |
| 2026-05-26 | 90.50 | 91.06 | 89.58 | 90.67 | +0.53% | 17,202,008 |
| 2026-05-25 | 88.51 | 90.43 | 88.51 | 90.19 | +2.66% | 15,033,928 |
| 2026-05-22 | 88.49 | 88.49 | 87.29 | 87.85 | -0.35% | 15,440,319 |
| 2026-05-21 | 89.20 | 89.65 | 87.90 | 88.16 | -0.36% | 11,605,971 |
| 2026-05-20 | 88.50 | 89.24 | 86.69 | 88.48 | -0.61% | 18,893,927 |
| 2026-05-19 | 90.29 | 90.55 | 88.76 | 89.02 | -1.24% | 14,073,570 |
| 2026-05-18 | 90.87 | 90.87 | 88.28 | 90.14 | -1.39% | 14,568,803 |
| 2026-05-15 | 93.62 | 94.25 | 91.14 | 91.41 | -1.93% | 23,322,409 |
| 2026-05-14 | 92.00 | 93.78 | 91.63 | 93.21 | +2.30% | 39,823,561 |
| 2026-05-13 | 86.50 | 91.80 | 86.42 | 91.11 | +5.18% | 42,008,503 |
| 2026-05-12 | 86.62 | 88.47 | 86.38 | 86.62 | -0.20% | 14,380,728 |
| 2026-05-11 | 88.01 | 88.30 | 86.59 | 86.79 | -2.26% | 13,097,856 |
| 2026-05-08 | 90.05 | 90.50 | 88.67 | 88.80 | -1.49% | 12,944,581 |
| 2026-05-07 | 89.70 | 90.89 | 89.14 | 90.14 | +1.08% | 19,540,926 |
| 2026-05-06 | 90.00 | 90.85 | 88.50 | 89.18 | +0.39% | 14,607,779 |
| 2026-05-05 | 89.00 | 89.64 | 87.96 | 88.83 | -0.29% | 12,339,321 |
| 2026-05-04 | 91.00 | 91.71 | 88.30 | 89.09 | -1.42% | 19,723,503 |
| 2026-05-01 | 90.37 | 90.37 | 90.37 | 90.37 | +0.00% | 0 |
| 2026-04-30 | 92.04 | 92.07 | 89.75 | 90.37 | -1.48% | 23,931,554 |
| 2026-04-29 | 91.50 | 92.77 | 89.93 | 91.73 | +0.91% | 27,064,617 |
| 2026-04-28 | 90.84 | 91.86 | 90.55 | 90.90 | +0.53% | 29,317,759 |
| 2026-04-27 | 90.25 | 91.20 | 89.81 | 90.42 | +1.27% | 37,668,047 |
| 2026-04-24 | 87.50 | 89.99 | 86.70 | 89.29 | +2.27% | 34,794,839 |
| 2026-04-23 | 88.41 | 88.54 | 86.63 | 87.31 | -1.44% | 25,119,407 |
| 2026-04-22 | 88.43 | 89.95 | 88.05 | 88.59 | +0.14% | 18,410,428 |
| 2026-04-21 | 89.83 | 89.94 | 87.42 | 88.47 | -0.48% | 24,339,172 |
| 2026-04-20 | 89.90 | 90.17 | 88.13 | 88.90 | -0.98% | 30,415,217 |
| 2026-04-17 | 87.50 | 90.15 | 87.26 | 89.78 | +3.01% | 41,324,296 |
| 2026-04-16 | 87.60 | 88.66 | 85.85 | 87.16 | -0.01% | 40,443,893 |
| 2026-04-15 | 87.00 | 87.97 | 86.63 | 87.17 | +1.58% | 21,574,292 |
| 2026-04-13 | 83.75 | 86.40 | 83.12 | 85.81 | +0.87% | 29,197,819 |
| 2026-04-10 | 85.00 | 86.30 | 83.91 | 85.07 | +0.75% | 23,342,535 |
| 2026-04-09 | 83.00 | 85.00 | 82.51 | 84.44 | +1.85% | 25,196,614 |
| 2026-04-08 | 83.25 | 84.30 | 82.60 | 82.91 | +1.43% | 23,422,589 |
| 2026-04-07 | 80.98 | 81.91 | 80.62 | 81.74 | +0.42% | 13,939,494 |
| 2026-04-06 | 78.68 | 82.29 | 78.02 | 81.40 | +4.25% | 52,439,160 |
| 2026-04-02 | 78.00 | 78.50 | 75.61 | 78.08 | -0.12% | 27,259,464 |
| 2026-04-01 | 78.56 | 79.48 | 77.74 | 78.17 | +2.49% | 27,161,656 |
| 2026-03-30 | 76.50 | 78.42 | 76.09 | 76.27 | -1.20% | 20,168,817 |
| 2026-03-27 | 77.59 | 78.29 | 76.55 | 77.20 | -0.83% | 25,794,674 |
| 2026-03-25 | 77.32 | 78.74 | 77.25 | 77.85 | +1.41% | 21,760,094 |
| 2026-03-24 | 77.45 | 77.45 | 74.92 | 76.77 | +2.24% | 22,852,797 |
| 2026-03-23 | 78.75 | 78.76 | 74.55 | 75.09 | -5.88% | 35,184,834 |
| 2026-03-20 | 78.01 | 81.32 | 78.01 | 79.78 | +2.36% | 39,390,638 |
| 2026-03-19 | 78.20 | 78.90 | 77.50 | 77.94 | -1.95% | 22,414,516 |
| 2026-03-18 | 79.22 | 79.98 | 78.26 | 79.49 | +0.34% | 15,877,573 |
| 2026-03-17 | 78.20 | 79.50 | 76.91 | 79.22 | +2.14% | 22,084,741 |
| 2026-03-16 | 78.59 | 78.96 | 76.61 | 77.56 | -1.31% | 17,446,342 |
| 2026-03-13 | 80.40 | 81.25 | 78.25 | 78.59 | -2.82% | 21,709,925 |
| 2026-03-12 | 79.30 | 81.60 | 77.54 | 80.87 | +1.43% | 20,967,907 |
| 2026-03-11 | 80.05 | 81.09 | 79.45 | 79.73 | +0.08% | 13,889,368 |
| 2026-03-10 | 80.10 | 80.65 | 79.13 | 79.67 | +0.68% | 17,656,054 |
| 2026-03-09 | 79.00 | 79.37 | 76.49 | 79.13 | -0.83% | 27,385,520 |
| 2026-03-06 | 78.00 | 81.91 | 77.95 | 79.79 | +1.72% | 32,383,963 |
| 2026-03-05 | 77.49 | 79.49 | 77.36 | 78.44 | +2.26% | 20,259,988 |
| 2026-03-04 | 80.00 | 80.38 | 76.00 | 76.71 | -5.60% | 31,337,830 |
| 2026-03-02 | 78.98 | 82.20 | 78.85 | 81.26 | -0.59% | 22,982,057 |
| 2026-02-27 | 82.31 | 83.26 | 80.75 | 81.74 | -0.99% | 16,829,779 |
| 2026-02-26 | 82.31 | 83.56 | 81.73 | 82.56 | +0.86% | 29,910,648 |
| 2026-02-25 | 81.00 | 82.14 | 80.40 | 81.86 | +1.31% | 26,680,650 |
| 2026-02-24 | 79.00 | 81.05 | 78.51 | 80.80 | +2.40% | 28,891,427 |
| 2026-02-23 | 81.00 | 81.00 | 78.10 | 78.91 | -1.52% | 17,173,430 |
| 2026-02-20 | 79.00 | 80.35 | 78.47 | 80.13 | +1.15% | 31,810,356 |
| 2026-02-19 | 80.50 | 81.05 | 78.73 | 79.22 | -1.09% | 17,807,737 |
| 2026-02-18 | 79.39 | 80.30 | 78.86 | 80.09 | +1.34% | 12,495,946 |
| 2026-02-17 | 80.39 | 80.39 | 78.55 | 79.03 | -1.78% | 14,967,133 |
| 2026-02-16 | 79.32 | 80.64 | 78.45 | 80.46 | +1.30% | 15,298,184 |
| 2026-02-13 | 81.50 | 81.90 | 79.16 | 79.43 | -6.27% | 31,361,483 |
| 2026-02-12 | 85.90 | 86.08 | 84.41 | 84.74 | -0.84% | 28,926,197 |
| 2026-02-11 | 85.50 | 86.07 | 84.41 | 85.46 | +0.46% | 36,201,965 |
| 2026-02-10 | 85.10 | 85.64 | 83.26 | 85.07 | +0.71% | 46,795,269 |
| 2026-02-09 | 85.00 | 85.62 | 83.80 | 84.47 | +0.46% | 26,901,417 |
| 2026-02-06 | 84.50 | 85.37 | 83.13 | 84.08 | -0.61% | 28,578,193 |
| 2026-02-05 | 86.13 | 86.14 | 83.41 | 84.60 | -1.49% | 36,179,651 |
| 2026-02-04 | 81.69 | 86.39 | 81.65 | 85.88 | +5.18% | 73,789,115 |
| 2026-02-03 | 83.90 | 84.50 | 80.81 | 81.65 | +0.26% | 35,389,808 |
| 2026-02-02 | 80.74 | 81.90 | 78.42 | 81.44 | +0.28% | 18,052,520 |
| 2026-01-30 | 83.50 | 83.50 | 79.87 | 81.21 | -4.01% | 44,472,018 |
| 2026-01-29 | 81.80 | 85.05 | 81.77 | 84.60 | +3.78% | 71,597,178 |
| 2026-01-28 | 79.37 | 81.86 | 78.62 | 81.52 | +3.40% | 32,245,504 |
| 2026-01-27 | 77.36 | 79.37 | 76.42 | 78.84 | +3.25% | 28,155,161 |
| 2026-01-23 | 78.00 | 78.65 | 76.05 | 76.36 | -2.39% | 19,489,454 |
| 2026-01-22 | 79.03 | 80.45 | 77.84 | 78.23 | -0.52% | 18,249,016 |
| 2026-01-21 | 78.41 | 79.53 | 77.03 | 78.64 | -0.25% | 20,666,906 |
| 2026-01-20 | 81.39 | 81.95 | 78.32 | 78.84 | -3.13% | 18,241,676 |
| 2026-01-19 | 82.74 | 82.74 | 80.73 | 81.39 | -1.63% | 18,976,405 |
| 2026-01-16 | 83.85 | 84.05 | 82.31 | 82.74 | -1.32% | 20,585,800 |
| 2026-01-15 | 83.85 | 83.85 | 83.85 | 83.85 | +0.00% | 0 |
| 2026-01-14 | 82.10 | 84.14 | 81.81 | 83.85 | +2.11% | 28,795,078 |
| 2026-01-13 | 82.16 | 82.47 | 81.10 | 82.12 | +0.44% | 14,953,959 |
| 2026-01-12 | 80.82 | 82.05 | 79.15 | 81.76 | +1.59% | 21,694,778 |
| 2026-01-09 | 81.59 | 82.54 | 78.77 | 80.48 | -1.36% | 59,337,663 |
| 2026-01-08 | 86.30 | 86.72 | 81.30 | 81.59 | -5.30% | 50,811,580 |
| 2026-01-07 | 83.85 | 86.40 | 83.75 | 86.16 | +2.73% | 41,093,776 |
| 2026-01-06 | 83.95 | 84.85 | 83.10 | 83.87 | -0.05% | 19,631,972 |
| 2026-01-05 | 85.00 | 85.25 | 83.22 | 83.91 | -0.73% | 27,034,891 |
| 2026-01-02 | 84.11 | 84.96 | 83.83 | 84.53 | +1.04% | 27,683,548 |
| 2026-01-01 | 83.17 | 84.00 | 82.21 | 83.66 | +0.59% | 17,474,087 |
| 2025-12-31 | 84.00 | 84.64 | 82.90 | 83.17 | -0.29% | 31,290,373 |
| 2025-12-30 | 80.90 | 83.79 | 80.60 | 83.41 | +3.18% | 40,418,456 |
| 2025-12-29 | 83.50 | 84.15 | 80.33 | 80.84 | -2.14% | 50,793,078 |
| 2025-12-26 | 81.70 | 83.25 | 81.37 | 82.61 | +1.45% | 26,105,816 |
| 2025-12-24 | 82.40 | 82.49 | 81.07 | 81.43 | -0.12% | 27,923,038 |
| 2025-12-23 | 79.12 | 82.30 | 78.85 | 81.53 | +3.83% | 77,610,652 |
| 2025-12-22 | 76.65 | 78.70 | 76.50 | 78.52 | +2.91% | 17,008,841 |
| 2025-12-19 | 76.51 | 76.75 | 75.72 | 76.30 | -0.27% | 9,994,984 |
| 2025-12-18 | 77.11 | 77.45 | 76.25 | 76.51 | -1.00% | 8,848,338 |
| 2025-12-17 | 77.00 | 77.82 | 76.82 | 77.28 | +0.17% | 8,628,268 |
| 2025-12-16 | 78.40 | 78.59 | 76.66 | 77.15 | -1.78% | 11,468,902 |
| 2025-12-15 | 78.00 | 78.90 | 77.53 | 78.55 | +0.78% | 20,700,200 |
| 2025-12-12 | 75.99 | 78.05 | 75.50 | 77.94 | +3.49% | 22,392,662 |
| 2025-12-11 | 74.41 | 75.55 | 74.41 | 75.31 | +1.21% | 7,313,230 |
| 2025-12-10 | 74.83 | 75.47 | 74.18 | 74.41 | -0.56% | 6,555,698 |
| 2025-12-09 | 74.45 | 75.21 | 73.22 | 74.83 | +0.23% | 10,618,027 |
| 2025-12-08 | 76.35 | 76.49 | 74.15 | 74.66 | -2.35% | 14,039,842 |
| 2025-12-05 | 75.97 | 76.59 | 74.80 | 76.46 | +0.64% | 17,203,665 |
| 2025-12-04 | 76.18 | 77.14 | 75.81 | 75.97 | -0.11% | 11,526,558 |
| 2025-12-03 | 76.43 | 76.90 | 75.60 | 76.05 | -0.05% | 11,892,197 |
| 2025-12-02 | 75.69 | 77.05 | 75.45 | 76.09 | +0.93% | 31,583,291 |
| 2025-12-01 | 74.20 | 75.75 | 73.87 | 75.39 | +1.99% | 24,997,800 |
| 2025-11-28 | 74.40 | 75.03 | 73.50 | 73.92 | -0.39% | 16,024,318 |
| 2025-11-27 | 74.90 | 75.15 | 73.70 | 74.21 | -0.11% | 10,707,179 |
| 2025-11-26 | 73.60 | 74.45 | 72.89 | 74.29 | +2.19% | 13,223,415 |
| 2025-11-25 | 72.57 | 73.10 | 72.24 | 72.70 | +0.22% | 12,512,694 |
| 2025-11-24 | 73.51 | 73.81 | 72.26 | 72.54 | -1.32% | 21,985,740 |
| 2025-11-21 | 74.00 | 74.20 | 73.21 | 73.51 | -1.28% | 23,896,675 |
| 2025-11-20 | 75.23 | 75.34 | 73.91 | 74.46 | -1.06% | 24,164,668 |
| 2025-11-19 | 75.50 | 75.95 | 75.00 | 75.26 | -0.61% | 9,109,693 |
| 2025-11-18 | 76.48 | 76.48 | 74.93 | 75.72 | -1.07% | 15,218,821 |
| 2025-11-17 | 76.50 | 77.35 | 76.35 | 76.54 | -0.01% | 15,567,147 |
| 2025-11-14 | 77.40 | 77.40 | 75.78 | 76.55 | -1.09% | 14,182,276 |
| 2025-11-13 | 77.50 | 78.64 | 77.08 | 77.39 | +0.27% | 42,475,486 |
| 2025-11-12 | 76.20 | 77.42 | 76.00 | 77.18 | +1.83% | 38,795,708 |
| 2025-11-11 | 75.20 | 76.00 | 74.30 | 75.79 | +0.95% | 19,958,566 |
| 2025-11-10 | 74.25 | 76.50 | 74.24 | 75.08 | +1.13% | 34,560,732 |
| 2025-11-07 | 72.51 | 74.38 | 72.41 | 74.24 | +1.53% | 12,084,844 |
| 2025-11-06 | 74.20 | 74.33 | 72.60 | 73.12 | -1.55% | 11,864,374 |
| 2025-11-04 | 75.80 | 75.80 | 74.10 | 74.27 | -2.17% | 15,769,204 |
| 2025-11-03 | 75.80 | 76.80 | 75.30 | 75.92 | +0.17% | 17,607,267 |
| 2025-10-31 | 75.55 | 76.24 | 75.13 | 75.79 | -0.13% | 12,203,341 |
| 2025-10-30 | 76.46 | 77.10 | 75.61 | 75.89 | -1.06% | 11,611,890 |
| 2025-10-29 | 75.25 | 77.65 | 74.67 | 76.70 | +2.77% | 39,446,606 |
| 2025-10-28 | 74.22 | 75.00 | 74.20 | 74.63 | +0.35% | 9,718,669 |
| 2025-10-27 | 74.50 | 75.23 | 73.89 | 74.37 | +0.24% | 13,500,697 |
| 2025-10-24 | 74.75 | 75.25 | 74.07 | 74.19 | +0.00% | 16,392,360 |
| 2025-10-23 | 75.49 | 75.49 | 72.88 | 74.19 | -1.88% | 20,156,523 |
| 2025-10-21 | 75.80 | 76.19 | 75.31 | 75.61 | +0.49% | 3,318,059 |
| 2025-10-20 | 75.44 | 75.75 | 74.43 | 75.24 | +0.44% | 10,515,886 |
| 2025-10-17 | 75.90 | 76.18 | 74.62 | 74.91 | -1.28% | 10,435,903 |
| 2025-10-16 | 76.81 | 76.85 | 75.66 | 75.88 | -1.08% | 7,993,203 |
| 2025-10-15 | 76.01 | 77.13 | 75.82 | 76.71 | +0.76% | 16,267,362 |
| 2025-10-14 | 77.34 | 77.77 | 75.74 | 76.13 | -1.32% | 17,196,512 |
| 2025-10-13 | 77.00 | 77.35 | 76.35 | 77.15 | +0.03% | 10,600,238 |
| 2025-10-10 | 78.94 | 79.11 | 76.63 | 77.13 | -2.12% | 24,502,958 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+10.32%). Pire mois : Juin (-4.45%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-07
Réponses rapides
Quel est le dernier cours de clôture de NMDC.NS (NMDC.NS) ?
72.80 le 2026-10-07, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NMDC.NS ?
Plus haut à 97.49 et plus bas à 72.24 sur les 52 dernières semaines, au 2026-10-07.
Quel est historiquement le mois le plus fort et le plus faible de NMDC.NS ?
Historiquement, le mois le plus fort de NMDC.NS a été Déc (moyenne +10.32%) et le plus faible Juin (moyenne -4.45%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 443 bougies quotidiennes du data lake Closelook.