NMDC LTD. - Price History
Monthly price history for NMDC.BO (NMDC LTD.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹255.95 | ₹255.95 |
| April 2024 | ₹254.40 | ₹254.40 |
| March 2024 | ₹201.75 | ₹201.75 |
| February 2024 | ₹225.90 | ₹225.90 |
| January 2024 | ₹214.47 | ₹219.85 |
| December 2023 | ₹204.52 | ₹209.65 |
| November 2023 | ₹177.06 | ₹181.50 |
| October 2023 | ₹150.43 | ₹154.20 |
| September 2023 | ₹144.33 | ₹147.95 |
| August 2023 | ₹120.04 | ₹123.05 |
| July 2023 | ₹111.74 | ₹117.25 |
| June 2023 | ₹99.73 | ₹104.65 |
| May 2023 | ₹101.78 | ₹106.80 |
| April 2023 | ₹103.40 | ₹108.50 |
| March 2023 | ₹106.31 | ₹111.55 |
| February 2023 | ₹105.88 | ₹111.10 |
| January 2023 | ₹113.60 | ₹123.15 |
| December 2022 | ₹113.51 | ₹123.05 |
| November 2022 | ₹108.58 | ₹117.70 |
| October 2022 | ₹92.02 | ₹99.75 |
| September 2022 | ₹90.58 | ₹98.19 |
| August 2022 | ₹86.69 | ₹93.97 |
| July 2022 | ₹76.44 | ₹82.86 |
| June 2022 | ₹76.72 | ₹83.17 |
| May 2022 | ₹89.42 | ₹96.93 |
| April 2022 | ₹113.91 | ₹123.48 |
| March 2022 | ₹115.26 | ₹124.94 |
| February 2022 | ₹101.50 | ₹110.03 |
| January 2022 | ₹93.71 | ₹106.80 |
| December 2021 | ₹89.90 | ₹102.46 |
| November 2021 | ₹82.48 | ₹102.11 |
| October 2021 | ₹88.87 | ₹110.03 |
| September 2021 | ₹88.78 | ₹109.92 |
| August 2021 | ₹95.64 | ₹118.41 |
| July 2021 | ₹112.50 | ₹139.28 |
| June 2021 | ₹114.30 | ₹141.51 |
| May 2021 | ₹113.09 | ₹140.01 |
| April 2021 | ₹96.70 | ₹119.72 |
| March 2021 | ₹84.04 | ₹104.04 |
| February 2021 | ₹72.88 | ₹97.62 |
| January 2021 | ₹60.37 | ₹80.86 |
| December 2020 | ₹65.68 | ₹87.97 |
| November 2020 | ₹55.32 | ₹74.10 |
| October 2020 | ₹47.31 | ₹63.37 |
| September 2020 | ₹47.20 | ₹63.22 |
| August 2020 | ₹55.75 | ₹74.67 |
| July 2020 | ₹48.09 | ₹64.41 |
| June 2020 | ₹46.57 | ₹62.38 |
| May 2020 | ₹46.57 | ₹62.38 |
| April 2020 | ₹46.22 | ₹61.91 |
| March 2020 | ₹45.91 | ₹61.49 |
| February 2020 | ₹52.33 | ₹70.10 |
| January 2020 | ₹62.77 | ₹89.89 |
| December 2019 | ₹69.18 | ₹99.08 |
| November 2019 | ₹55.04 | ₹78.82 |
| October 2019 | ₹60.43 | ₹86.55 |
| September 2019 | ₹47.61 | ₹68.18 |
| August 2019 | ₹44.63 | ₹63.91 |
| July 2019 | ₹58.34 | ₹83.55 |
| June 2019 | ₹60.62 | ₹86.82 |
| May 2019 | ₹54.37 | ₹77.86 |
| April 2019 | ₹53.91 | ₹77.21 |
| March 2019 | ₹54.29 | ₹77.75 |
| February 2019 | ₹50.42 | ₹77.40 |
| January 2019 | ₹48.51 | ₹74.48 |
| December 2018 | ₹48.49 | ₹74.44 |
| November 2018 | ₹47.99 | ₹73.67 |
| October 2018 | ₹54.65 | ₹83.90 |
| September 2018 | ₹56.68 | ₹87.01 |
| August 2018 | ₹55.82 | ₹85.70 |
| July 2018 | ₹52.67 | ₹80.86 |
| June 2018 | ₹54.12 | ₹83.09 |
| May 2018 | ₹58.81 | ₹90.28 |
| April 2018 | ₹62.58 | ₹96.08 |
| March 2018 | ₹59.35 | ₹91.12 |
| February 2018 | ₹61.74 | ₹99.42 |
| January 2018 | ₹66.97 | ₹107.84 |
| December 2017 | ₹65.78 | ₹105.92 |
| November 2017 | ₹60.91 | ₹98.08 |
| October 2017 | ₹61.17 | ₹98.50 |
| September 2017 | ₹56.21 | ₹90.51 |
| August 2017 | ₹59.87 | ₹97.35 |
| July 2017 | ₹59.92 | ₹97.43 |
| June 2017 | ₹51.17 | ₹83.21 |
| May 2017 | ₹52.30 | ₹85.05 |
| April 2017 | ₹60.27 | ₹98 |
| March 2017 | ₹62.92 | ₹102.31 |
| February 2017 | ₹68.30 | ₹115.49 |
| January 2017 | ₹65.39 | ₹110.57 |
| December 2016 | ₹56.09 | ₹94.85 |
| November 2016 | ₹55.50 | ₹93.85 |
| October 2016 | ₹59.59 | ₹100.77 |
| September 2016 | ₹48.09 | ₹81.32 |
| August 2016 | ₹49.09 | ₹83.01 |
| July 2016 | ₹45.45 | ₹76.86 |
| June 2016 | ₹42.66 | ₹72.14 |
| May 2016 | ₹40.11 | ₹67.83 |
| April 2016 | ₹43.25 | ₹73.14 |
| March 2016 | ₹44.55 | ₹75.33 |
| February 2016 | ₹36.27 | ₹62.57 |
| January 2016 | ₹31.21 | ₹62.07 |
| December 2015 | ₹34.72 | ₹69.06 |
| November 2015 | ₹36.74 | ₹73.06 |
| October 2015 | ₹38.75 | ₹77.06 |
| September 2015 | ₹35.98 | ₹71.56 |
| August 2015 | ₹38.39 | ₹77.63 |
| July 2015 | ₹38.74 | ₹78.32 |
| June 2015 | ₹45.12 | ₹91.24 |
| May 2015 | ₹49.06 | ₹99.19 |
| April 2015 | ₹48.76 | ₹98.58 |
| March 2015 | ₹48.94 | ₹98.96 |
| February 2015 | ₹54.36 | ₹109.92 |
| January 2015 | ₹51.66 | ₹108.76 |
| December 2014 | ₹52.94 | ₹111.45 |
| November 2014 | ₹51.10 | ₹107.57 |
| October 2014 | ₹60.83 | ₹131.36 |
| September 2014 | ₹58.88 | ₹127.13 |
| August 2014 | ₹60.35 | ₹130.32 |
| July 2014 | ₹60.53 | ₹130.71 |
| June 2014 | ₹64.97 | ₹140.28 |
| May 2014 | ₹60.52 | ₹130.67 |
| April 2014 | ₹53.47 | ₹115.45 |
| March 2014 | ₹49.57 | ₹107.03 |
| February 2014 | ₹45.38 | ₹98 |
| January 2014 | ₹49.08 | ₹111.45 |
| December 2013 | ₹48.03 | ₹109.07 |
| November 2013 | ₹44.85 | ₹101.85 |
| October 2013 | ₹45.68 | ₹106.69 |
| September 2013 | ₹39.52 | ₹92.31 |
| August 2013 | ₹37.49 | ₹91.47 |
| July 2013 | ₹30.84 | ₹75.25 |
| June 2013 | ₹33.22 | ₹81.05 |
| May 2013 | ₹37.05 | ₹90.39 |
| April 2013 | ₹39.62 | ₹96.66 |
| March 2013 | ₹43.20 | ₹105.38 |
| February 2013 | ₹43.18 | ₹105.34 |
| January 2013 | ₹48.22 | ₹118.72 |
| December 2012 | ₹51.54 | ₹126.90 |
| November 2012 | ₹50.81 | ₹125.10 |
| October 2012 | ₹54.26 | ₹135.67 |
| September 2012 | ₹59.61 | ₹149.04 |
| August 2012 | ₹57.44 | ₹146.12 |
| July 2012 | ₹56.59 | ₹143.97 |
| June 2012 | ₹56.38 | ₹143.43 |
| May 2012 | ₹50.25 | ₹127.83 |
| April 2012 | ₹52.75 | ₹134.20 |
| March 2012 | ₹48.64 | ₹123.75 |
| February 2012 | ₹54.35 | ₹138.28 |
| January 2012 | ₹53.59 | ₹137.28 |
| December 2011 | ₹48.27 | ₹123.67 |
| November 2011 | ₹55.49 | ₹142.16 |
| October 2011 | ₹70.66 | ₹182.13 |
| September 2011 | ₹67.73 | ₹174.60 |
| August 2011 | ₹64.95 | ₹169.45 |
| July 2011 | ₹70.70 | ₹184.44 |
| June 2011 | ₹75.06 | ₹195.81 |
| May 2011 | ₹79.08 | ₹206.30 |
| April 2011 | ₹80.43 | ₹209.84 |
| March 2011 | ₹83.82 | ₹218.68 |
| February 2011 | ₹77.50 | ₹202.19 |
| January 2011 | ₹77.05 | ₹202.15 |
| December 2010 | ₹81.62 | ₹214.14 |
| November 2010 | ₹71.47 | ₹187.51 |
| October 2010 | ₹81.24 | ₹213.14 |
| September 2010 | ₹76.64 | ₹201.08 |
| August 2010 | ₹70.46 | ₹184.86 |
| July 2010 | ₹76.42 | ₹200.50 |
| June 2010 | ₹77.41 | ₹204.11 |
| May 2010 | ₹81.93 | ₹216.03 |
| April 2010 | ₹87.26 | ₹230.09 |
| March 2010 | ₹85.82 | ₹226.29 |
| February 2010 | ₹126.37 | ₹333.21 |
| January 2010 | ₹144.70 | ₹382.32 |
| December 2009 | ₹123.25 | ₹325.64 |
| November 2009 | ₹119.28 | ₹315.14 |
| October 2009 | ₹87.42 | ₹230.98 |
| September 2009 | ₹104.45 | ₹275.98 |
| August 2009 | ₹109.40 | ₹289.05 |
| July 2009 | ₹103.91 | ₹275.75 |
| June 2009 | ₹103.88 | ₹275.67 |
| May 2009 | ₹129.96 | ₹344.89 |
| April 2009 | ₹57.29 | ₹152.04 |
| March 2009 | ₹45.12 | ₹119.75 |
| February 2009 | ₹43.94 | ₹116.60 |
| January 2009 | ₹47.77 | ₹127.83 |
| December 2008 | ₹47.61 | ₹127.40 |
| November 2008 | ₹36.44 | ₹97.50 |
| October 2008 | ₹41.28 | ₹110.45 |
| September 2008 | ₹61.90 | ₹165.64 |
| August 2008 | ₹87.32 | ₹233.67 |
| July 2008 | ₹94.51 | ₹253.42 |
| June 2008 | ₹78.16 | ₹209.57 |
| May 2008 | ₹118.48 | ₹317.68 |
| April 2008 | ₹135.10 | ₹1,086.72 |
| March 2008 | ₹99.04 | ₹796.68 |
| February 2008 | ₹225.56 | ₹351.55 |
| January 2008 | ₹228.58 | ₹356.26 |
| December 2007 | ₹275.45 | ₹460.82 |
| November 2007 | ₹194.15 | ₹324.81 |
| October 2007 | ₹300.01 | ₹511.89 |
| September 2007 | ₹102.56 | ₹175 |
| August 2007 | ₹96.65 | ₹164.92 |
| July 2007 | ₹64.35 | ₹117.90 |
| June 2007 | ₹41.57 | ₹76.17 |
| May 2007 | ₹36.93 | ₹67.67 |
| April 2007 | ₹36.30 | ₹66.50 |
| March 2007 | ₹36.02 | ₹66 |
| February 2007 | ₹44.57 | ₹81.67 |
| January 2007 | ₹45.30 | ₹83 |
| December 2006 | ₹31.01 | ₹75 |
| November 2006 | ₹32.77 | ₹79.27 |
| October 2006 | ₹34.11 | ₹82.50 |
| September 2006 | ₹30.98 | ₹82.83 |
| August 2006 | ₹31.79 | ₹85 |
| July 2006 | ₹39.59 | ₹105.83 |
| June 2006 | ₹37.62 | ₹110 |
| May 2006 | ₹38.76 | ₹113.33 |
| April 2006 | ₹36.48 | ₹106.67 |
| March 2006 | ₹25.08 | ₹73.33 |
| February 2006 | ₹22.16 | ₹64.80 |
| January 2006 | ₹14.19 | ₹52.50 |
| December 2005 | ₹11.26 | ₹41.67 |
| November 2005 | ₹10.23 | ₹37.83 |
| October 2005 | ₹6.35 | ₹31.17 |
| September 2005 | ₹7.02 | ₹34.47 |
| August 2005 | ₹6.79 | ₹33.33 |
| July 2005 | ₹6.28 | ₹30.83 |
| June 2005 | ₹5.57 | ₹27.33 |
| May 2005 | ₹5.60 | ₹27.50 |
| April 2005 | ₹5.77 | ₹28.33 |
| March 2005 | ₹7.81 | ₹38.33 |
| February 2005 | ₹8.11 | ₹39.83 |
| January 2005 | ₹6.01 | ₹33.33 |
| December 2004 | ₹4.27 | ₹23.67 |
| November 2004 | ₹3.46 | ₹19.17 |
| October 2004 | ₹3.20 | ₹17.75 |
| September 2004 | ₹2.66 | ₹14.73 |
| August 2004 | ₹1.86 | ₹10.32 |
| July 2004 | ₹1.75 | ₹13.33 |
| June 2004 | ₹0.92 | ₹7.03 |
| May 2004 | ₹1.53 | ₹11.62 |
| April 2004 | ₹1.65 | ₹12.60 |
| March 2004 | ₹1.42 | ₹10.85 |
| February 2004 | ₹1.77 | ₹13.49 |
| January 2004 | ₹2.18 | ₹16.61 |
| December 2003 | ₹2.34 | ₹17.84 |
| November 2003 | ₹1.31 | ₹9.96 |
| October 2003 | ₹0.83 | ₹6.33 |
| September 2003 | ₹0.83 | ₹6.33 |
| August 2003 | ₹0.48 | ₹6.48 |
| July 2003 | ₹0.37 | ₹5 |
| June 2003 | ₹0.35 | ₹4.72 |
| May 2003 | ₹0.37 | ₹4.99 |
| April 2003 | ₹0.26 | ₹3.50 |
| March 2003 | ₹0.22 | ₹3 |
| February 2003 | ₹0.22 | ₹3 |
| January 2003 | ₹0.23 | ₹3.03 |
| December 2002 | ₹0.32 | ₹4.33 |
| November 2002 | ₹0.25 | ₹3.33 |
| October 2002 | ₹0.27 | ₹3.61 |
| September 2002 | ₹0.26 | ₹3.48 |
| August 2002 | ₹0.27 | ₹3.60 |
| July 2002 | ₹0.08 | ₹3.28 |
| June 2002 | ₹0.09 | ₹3.55 |
| May 2002 | ₹0.04 | ₹1.67 |
| April 2002 | ₹0.02 | ₹0.80 |
| March 2002 | ₹0.02 | ₹0.80 |
| February 2002 | ₹0.02 | ₹0.80 |
| January 2002 | ₹0.02 | ₹0.80 |
| December 2001 | ₹0.02 | ₹0.98 |
| November 2001 | ₹0.02 | ₹0.96 |
| October 2001 | ₹0.02 | ₹0.98 |
| September 2001 | ₹0.02 | ₹1 |
| August 2001 | ₹0.03 | ₹1.06 |
| July 2001 | -₹0.04 | ₹1.13 |
| June 2001 | -₹0.03 | ₹0.83 |
| May 2001 | -₹0.04 | ₹1.10 |
| April 2001 | -₹0.02 | ₹0.74 |
| March 2001 | -₹0.02 | ₹0.68 |
| February 2001 | -₹0.04 | ₹1.17 |
| January 2001 | -₹0.01 | ₹0.40 |
NMDC.BO
Price: ₹255.95
52 week price:
Dividend Yield: 4.50%
5-year range yield:
Forward Dividend Yield: 4.50%
Payout Ratio: 52.39%
Payout Ratio Range:
Dividend Per Share: 11.50 INR
Earnings Per Share: 21.96 INR
P/E Ratio: 12.40
Exchange: BSE
Sector: Basic Materials
Industry: Steel
Market Capitalization: 734.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 24