Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 24/05/2026
MarketSecond
High Price0.89
Last Closing0.87
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.85
Opening Price0.85
No. of Shares5,942
Div0.00
Change0.02
Closing Price0.89
Average Price0.87
P/E4.39
Value Traded5,173

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
14/04/2026 0.82 0.82 0.82 246 2 300
13/04/2026 0.84 0.82 0.83 1,546 12 1,864
12/04/2026 0.84 0.83 0.84 1,053 19 1,260
08/04/2026 0.87 0.84 0.84 506 6 598
07/04/2026 0.86 0.86 0.86 1 1 1
06/04/2026 0.87 0.85 0.87 429 7 500
05/04/2026 0.83 0.83 0.83 459 2 553
01/04/2026 0.85 0.85 0.85 170 1 200
29/03/2026 0.89 0.87 0.89 5,415 12 6,215
25/03/2026 0.95 0.90 0.91 9,083 21 9,757
24/03/2026 0.91 0.87 0.91 12,588 23 14,050
19/03/2026 0.89 0.87 0.87 5,582 7 6,406
18/03/2026 0.88 0.86 0.88 379 8 435
17/03/2026 0.86 0.84 0.85 3,535 20 4,138
16/03/2026 0.82 0.82 0.82 1,324 12 1,615
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2026 0.84 0.77 0.81 8,027 64 10,067
28/12/2025 0.80 0.77 0.80 2,628 21 3,351
21/12/2025 0.84 0.79 0.80 12,413 65 15,402
14/12/2025 0.86 0.74 0.84 37,978 155 46,336
07/12/2025 0.76 0.73 0.76 3,191 6 4,350
30/11/2025 0.76 0.73 0.76 1,660 22 2,246
23/11/2025 0.77 0.72 0.74 24,630 62 33,802
16/11/2025 0.75 0.73 0.73 993 11 1,336
09/11/2025 0.75 0.73 0.73 2,097 13 2,861
02/11/2025 0.74 0.72 0.74 2,359 19 3,256
26/10/2025 0.78 0.73 0.74 5,525 34 7,430
19/10/2025 0.78 0.72 0.76 53,814 138 70,939
12/10/2025 0.72 0.72 0.72 45 4 62
05/10/2025 0.74 0.72 0.74 241 4 335
28/09/2025 0.73 0.71 0.71 859 3 1,187
21/09/2025 0.74 0.71 0.71 2,330 8 3,223
14/09/2025 0.74 0.71 0.73 292 6 400
07/09/2025 0.74 0.71 0.72 271 7 377
31/08/2025 0.73 0.73 0.73 94 1 129
24/08/2025 0.73 0.72 0.73 1,616 7 2,230
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2024 0.88 0.81 0.84 6,661 101 7,912
01/07/2024 0.92 0.92 0.92 17 1 18
02/06/2024 0.96 0.90 0.96 1,372 12 1,506
01/05/2024 1.07 0.90 0.93 3,022 48 3,179
01/04/2024 1.10 0.98 1.04 2,710 30 2,552
03/03/2024 1.22 0.99 1.07 2,371 32 2,161
01/02/2024 1.21 0.98 1.21 10,193 67 9,397
02/01/2024 1.29 1.03 1.17 16,927 79 15,016
03/12/2023 1.05 0.88 1.05 3,747 41 3,933
01/11/2023 0.99 0.84 0.99 8,602 65 9,823
03/09/2023 0.92 0.84 0.92 712 11 822
01/08/2023 0.96 0.96 0.96 4 1 4
02/07/2023 1.00 0.82 1.00 9,548 38 10,669
01/05/2023 0.91 0.91 0.91 94 2 103
01/02/2023 0.95 0.91 0.95 782 4 824
02/01/2023 1.00 0.81 0.95 5,216 18 5,730
01/12/2022 0.80 0.78 0.78 166 3 209
01/11/2022 0.82 0.82 0.82 52 2 63
02/10/2022 1.04 0.86 0.86 14,647 43 15,604
01/09/2022 0.90 0.80 0.84 1,459 20 1,737
Download Table