Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 22/04/2026
MarketSecond
High Price0.83
Last Closing0.81
No. of Transactions4
SectorMining and Extraction Industries
Low Price0.81
Opening Price0.83
No. of Shares1,021
Div0.00
Change0.00
Closing Price0.81
Average Price0.81
P/E5.12
Value Traded831

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2025 0.78 0.76 0.78 1,601 22 2,100
29/05/2025 0.81 0.79 0.79 329 6 410
28/05/2025 0.80 0.80 0.80 22 1 27
27/05/2025 0.79 0.77 0.79 1,257 9 1,600
26/05/2025 0.76 0.76 0.76 141 4 185
22/05/2025 0.77 0.76 0.76 50 4 66
21/05/2025 0.76 0.73 0.76 1,582 14 2,104
20/05/2025 0.73 0.73 0.73 146 1 200
19/05/2025 0.75 0.72 0.75 835 9 1,145
18/05/2025 0.74 0.73 0.74 186 3 255
14/05/2025 0.72 0.71 0.72 2,883 13 4,047
12/05/2025 0.74 0.72 0.74 796 6 1,100
11/05/2025 0.73 0.72 0.73 223 2 306
07/05/2025 0.74 0.73 0.74 2,024 20 2,765
06/05/2025 0.76 0.73 0.73 2,187 11 2,985
29/04/2025 0.76 0.73 0.76 925 11 1,257
24/04/2025 0.76 0.76 0.76 228 4 300
23/04/2025 0.79 0.77 0.79 119 4 154
22/04/2025 0.81 0.81 0.81 162 2 200
21/04/2025 0.78 0.78 0.78 78 2 100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 1.27 1.25 1.27 1,500 2 1,200
20/03/2022 1.27 1.23 1.27 304 4 242
13/03/2022 1.21 1.12 1.21 4,770 49 4,121
27/02/2022 1.23 1.17 1.23 584 5 495
20/02/2022 1.31 1.25 1.29 656 7 510
13/02/2022 1.36 1.28 1.32 10,013 18 7,490
06/02/2022 1.44 1.32 1.38 9,709 26 7,264
30/01/2022 1.51 1.39 1.39 1,541 8 1,070
23/01/2022 1.55 1.48 1.53 11,736 19 7,875
16/01/2022 1.56 1.25 1.53 27,946 73 19,380
09/01/2022 1.39 1.30 1.31 4,264 14 3,200
02/01/2022 1.43 1.35 1.43 677 6 487
26/12/2021 1.37 1.21 1.37 19,649 45 15,302
19/12/2021 1.18 1.04 1.18 8,592 19 7,581
12/12/2021 1.16 1.01 1.16 4,174 26 3,863
05/12/2021 1.01 0.89 1.01 2,193 19 2,287
28/11/2021 0.93 0.93 0.93 3 1 3
21/11/2021 0.90 0.86 0.90 1,017 14 1,144
14/11/2021 0.83 0.83 0.83 364 2 438
07/11/2021 0.87 0.87 0.87 73 3 84
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2011 0.38 0.35 0.37 4,340 55 12,018
02/10/2011 0.38 0.35 0.37 5,633 71 15,478
04/09/2011 0.42 0.37 0.39 19,127 126 49,165
01/08/2011 0.45 0.36 0.36 15,668 139 40,992
03/07/2011 0.49 0.44 0.45 3,137 33 6,796
01/06/2011 0.57 0.43 0.46 31,952 167 64,897
02/05/2011 0.62 0.56 0.56 37,268 138 63,870
03/04/2011 0.62 0.57 0.59 28,699 111 49,288
01/03/2011 0.63 0.56 0.60 15,136 92 25,407
01/02/2011 0.68 0.56 0.59 53,267 185 84,754
02/01/2011 0.80 0.64 0.66 389,640 645 515,541
01/12/2010 0.85 0.66 0.72 364,453 565 482,190
01/11/2010 0.71 0.60 0.66 48,286 182 76,056
03/10/2010 0.83 0.64 0.68 125,750 340 171,945
01/09/2010 0.79 0.65 0.78 106,136 297 144,342
01/08/2010 0.73 0.64 0.64 10,740 68 15,990
01/07/2010 0.75 0.66 0.70 12,328 57 17,411
01/06/2010 0.85 0.68 0.68 43,069 95 58,956
02/05/2010 0.97 0.76 0.82 27,130 106 29,988
01/04/2010 1.15 0.80 0.93 276,502 384 269,357
Download Table