Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 14/10/2026
MarketSecond
High Price1.17
Last Closing1.15
No. of Transactions3
SectorMining and Extraction Industries
Low Price1.14
Opening Price1.14
No. of Shares505
Div0.00
Change0.02
Closing Price1.17
Average Price1.14
P/E5.68
Value Traded577

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/05/2026 0.88 0.85 0.86 1,080 7 1,250
13/05/2026 0.86 0.86 0.86 172 2 200
12/05/2026 0.86 0.86 0.86 86 1 100
11/05/2026 0.87 0.87 0.87 435 2 500
10/05/2026 0.86 0.86 0.86 99 3 115
07/05/2026 0.86 0.85 0.86 1,190 9 1,400
06/05/2026 0.88 0.84 0.87 1,340 7 1,582
05/05/2026 0.87 0.85 0.85 1,756 17 2,050
04/05/2026 0.88 0.87 0.87 620 5 710
03/05/2026 0.89 0.86 0.87 6,811 22 7,729
29/04/2026 0.88 0.86 0.87 1,980 9 2,278
28/04/2026 0.85 0.83 0.85 4,119 24 4,898
27/04/2026 0.81 0.81 0.81 243 4 300
26/04/2026 0.81 0.81 0.81 178 1 220
22/04/2026 0.83 0.81 0.81 831 4 1,021
21/04/2026 0.82 0.80 0.81 5,562 11 6,861
20/04/2026 0.85 0.82 0.82 2,993 7 3,600
19/04/2026 0.85 0.81 0.82 554 6 665
16/04/2026 0.84 0.81 0.81 11,004 19 13,554
15/04/2026 0.84 0.82 0.82 701 5 850
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/03/2025 0.80 0.76 0.80 146 6 189
23/02/2025 0.78 0.75 0.78 45 5 60
16/02/2025 0.76 0.75 0.75 107 5 141
09/02/2025 0.78 0.77 0.77 538 8 690
02/02/2025 0.79 0.78 0.79 875 4 1,109
26/01/2025 0.79 0.78 0.78 1,276 14 1,632
19/01/2025 0.80 0.79 0.79 662 8 831
12/01/2025 0.80 0.79 0.79 2,579 16 3,261
05/01/2025 0.83 0.79 0.79 5,290 15 6,650
29/12/2024 0.82 0.80 0.80 682 7 850
22/12/2024 0.83 0.80 0.80 2,863 16 3,562
15/12/2024 0.84 0.80 0.82 4,099 48 5,022
08/12/2024 0.84 0.81 0.84 2,852 18 3,457
01/12/2024 0.86 0.82 0.86 4,932 27 5,934
24/11/2024 0.91 0.85 0.85 63,272 126 72,273
17/11/2024 0.94 0.83 0.86 22,205 86 25,421
10/11/2024 0.90 0.85 0.85 7,454 39 8,607
03/11/2024 0.90 0.86 0.90 11,452 56 12,834
27/10/2024 0.93 0.86 0.89 10,674 65 12,087
20/10/2024 0.92 0.84 0.90 6,556 58 7,457
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2019 1.84 1.76 1.84 1,988 5 1,100
02/01/2019 1.85 1.65 1.85 5,832 23 3,274
02/12/2018 1.93 1.76 1.85 3,014 21 1,628
01/11/2018 1.88 1.71 1.88 7,417 18 4,067
01/10/2018 1.72 1.63 1.72 6,283 18 3,796
02/09/2018 1.87 1.65 1.70 12,592 31 7,295
01/08/2018 1.80 1.50 1.80 29,092 56 17,881
01/07/2018 1.55 1.34 1.52 55,362 70 39,786
03/06/2018 1.40 1.35 1.35 476 4 349
02/05/2018 1.39 1.32 1.37 2,293 15 1,691
01/04/2018 1.42 1.35 1.35 12,030 21 8,794
01/03/2018 1.50 1.37 1.37 13,613 38 9,631
01/02/2018 1.59 1.50 1.53 14,870 48 9,641
02/01/2018 1.58 1.50 1.58 4,999 34 3,264
03/12/2017 1.58 1.48 1.50 19,811 41 12,709
01/11/2017 1.65 1.50 1.56 22,364 70 14,197
01/10/2017 1.51 1.17 1.51 25,678 55 19,672
05/09/2017 1.21 1.12 1.16 39,002 72 33,511
01/08/2017 1.30 1.19 1.26 21,690 57 17,523
02/07/2017 1.36 1.22 1.34 9,298 34 7,370
Download Table