NMDC.BONMDC.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $82.01 | $84.15 | $81.76 | $83.82 | 2.04M |
| 1/13/2026 | $82.03 | $82.46 | $81.13 | $82.13 | 1.01M |
| 1/12/2026 | $80.57 | $82.00 | $79.11 | $81.74 | 2.09M |
| 1/9/2026 | $81.50 | $82.58 | $78.72 | $80.55 | 4.16M |
| 1/8/2026 | $86.30 | $86.84 | $81.35 | $81.62 | 4.44M |
| 1/7/2026 | $84.00 | $86.40 | $83.83 | $86.19 | 2.31M |
| 1/6/2026 | $84.15 | $84.80 | $83.18 | $83.83 | 1.33M |
| 1/5/2026 | $85.21 | $85.21 | $83.28 | $83.88 | 2.50M |
| 1/2/2026 | $84.03 | $84.94 | $83.84 | $84.50 | 1.82M |
| 1/1/2026 | $83.11 | $84.00 | $82.20 | $83.59 | 1.82M |
| 12/31/2025 | $84.21 | $84.56 | $82.87 | $83.17 | 2.47M |
| 12/30/2025 | $80.84 | $83.75 | $80.80 | $83.41 | 3.05M |
| 12/29/2025 | $83.07 | $84.08 | $80.35 | $80.84 | 2.77M |
| 12/26/2025 | $81.50 | $83.25 | $81.41 | $82.63 | 1.25M |
| 12/24/2025 | $82.30 | $82.35 | $81.06 | $81.40 | 2.39M |
| 12/23/2025 | $79.10 | $82.30 | $78.82 | $81.53 | 7.97M |
| 12/22/2025 | $76.52 | $78.68 | $76.47 | $78.48 | 783,368 |
| 12/19/2025 | $77.26 | $77.26 | $75.75 | $76.26 | 327,254 |
| 12/18/2025 | $77.10 | $77.45 | $76.25 | $76.50 | 508,772 |
| 12/17/2025 | $77.12 | $77.83 | $76.82 | $77.27 | 307,539 |
| 12/16/2025 | $78.49 | $78.58 | $76.65 | $77.14 | 505,632 |
| 12/15/2025 | $77.95 | $78.89 | $77.53 | $78.46 | 3.82M |
| 12/12/2025 | $76.00 | $78.00 | $75.51 | $77.91 | 5.11M |
| 12/11/2025 | $74.31 | $75.54 | $74.31 | $75.35 | 284,770 |
| 12/10/2025 | $74.78 | $75.45 | $74.17 | $74.36 | 369,353 |
| 12/9/2025 | $74.41 | $75.20 | $73.20 | $74.78 | 690,429 |
| 12/8/2025 | $76.43 | $76.43 | $74.17 | $74.66 | 378,292 |
| 12/5/2025 | $75.86 | $76.57 | $74.80 | $76.44 | 3.48M |
| 12/4/2025 | $76.11 | $77.10 | $75.81 | $75.97 | 925,776 |
| 12/3/2025 | $76.26 | $76.88 | $75.57 | $76.07 | 872,488 |
| 12/2/2025 | $75.61 | $77.05 | $75.41 | $76.09 | 4.51M |
| 12/1/2025 | $74.11 | $75.70 | $73.90 | $75.40 | 1.91M |
| 11/28/2025 | $74.27 | $75.01 | $73.51 | $73.94 | 1.62M |
| 11/27/2025 | $74.75 | $75.06 | $73.70 | $74.16 | 606,708 |
| 11/26/2025 | $73.01 | $74.45 | $72.93 | $74.31 | 339,981 |
| 11/25/2025 | $72.50 | $73.24 | $72.26 | $72.67 | 595,846 |
| 11/24/2025 | $73.36 | $73.79 | $72.26 | $72.60 | 2.59M |
| 11/21/2025 | $74.15 | $74.18 | $73.22 | $73.52 | 3.52M |
| 11/19/2025 | $75.79 | $75.97 | $75.00 | $75.20 | 455,895 |
| 11/18/2025 | $76.51 | $76.51 | $74.89 | $75.72 | 514,197 |
| 11/17/2025 | $76.58 | $77.34 | $76.31 | $76.53 | 617,563 |
| 11/14/2025 | $77.01 | $77.30 | $75.82 | $76.59 | 2.17M |
| 11/13/2025 | $77.59 | $78.64 | $77.10 | $77.40 | 5.68M |
| 11/12/2025 | $76.25 | $77.42 | $76.00 | $77.17 | 3.42M |
| 11/11/2025 | $75.10 | $75.98 | $74.30 | $75.86 | 380,611 |
| 11/10/2025 | $74.13 | $76.50 | $74.13 | $74.99 | 3.57M |
| 11/7/2025 | $72.98 | $74.38 | $72.42 | $74.28 | 483,072 |
| 11/6/2025 | $74.12 | $74.33 | $72.61 | $73.11 | 1.06M |
| 11/4/2025 | $75.92 | $75.92 | $74.10 | $74.29 | 970,658 |
| 11/3/2025 | $75.90 | $76.78 | $75.35 | $75.97 | 2.33M |
| 10/31/2025 | $75.90 | $76.24 | $75.16 | $75.78 | 624,472 |
| 10/30/2025 | $76.95 | $77.10 | $75.61 | $75.91 | 692,384 |
| 10/29/2025 | $75.05 | $77.62 | $74.70 | $76.65 | 2.91M |
| 10/28/2025 | $74.24 | $74.99 | $74.20 | $74.60 | 604,874 |
| 10/27/2025 | $74.21 | $75.20 | $73.90 | $74.39 | 696,411 |
| 10/24/2025 | $74.56 | $75.25 | $74.00 | $74.21 | 1.81M |
| 10/23/2025 | $75.41 | $75.50 | $72.92 | $74.19 | 1.34M |
| 10/21/2025 | $75.89 | $76.20 | $75.31 | $75.62 | 310,227 |
| 10/20/2025 | $75.17 | $75.75 | $74.44 | $75.26 | 1.84M |
| 10/17/2025 | $75.81 | $76.20 | $74.62 | $74.89 | 773,960 |