Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 06/08/2026
MarketSecond
High Price1.17
Last Closing1.15
No. of Transactions3
SectorMining and Extraction Industries
Low Price1.15
Opening Price1.15
No. of Shares20
Div0.00
Change0.02
Closing Price1.17
Average Price1.16
P/E5.68
Value Traded23

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
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
17/08/2025 0.75 0.73 0.73 1,260 8 1,706
10/08/2025 0.75 0.72 0.75 2,411 16 3,305
03/08/2025 0.74 0.73 0.74 1,471 9 1,995
27/07/2025 0.74 0.72 0.74 2,451 18 3,338
20/07/2025 0.75 0.74 0.74 1,417 8 1,915
13/07/2025 0.75 0.72 0.73 869 24 1,190
06/07/2025 0.76 0.73 0.75 3,232 32 4,378
29/06/2025 0.76 0.73 0.74 597 10 805
15/06/2025 0.78 0.73 0.77 1,025 20 1,380
11/06/2025 0.77 0.76 0.76 1,158 16 1,523
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/08/2022 0.99 0.84 0.92 6,399 58 7,200
03/07/2022 1.21 0.85 0.92 11,215 57 10,641
01/06/2022 0.95 0.81 0.81 2,748 11 3,099
08/05/2022 1.09 0.92 0.92 17,299 66 17,709
03/04/2022 1.21 1.12 1.14 2,024 12 1,750
01/03/2022 1.27 1.12 1.27 7,084 59 5,998
01/02/2022 1.51 1.23 1.23 21,993 60 16,394
02/01/2022 1.56 1.25 1.53 44,623 112 30,942
01/12/2021 1.37 0.89 1.37 34,608 109 29,033
01/11/2021 0.93 0.83 0.93 5,826 33 6,471
03/10/2021 0.97 0.95 0.95 653 16 680
01/09/2021 1.15 1.00 1.00 4,599 20 4,388
01/08/2021 1.27 1.12 1.17 324 12 280
01/07/2021 1.21 1.21 1.21 128 2 106
01/06/2021 1.33 1.27 1.27 176 6 134
02/05/2021 1.40 1.40 1.40 98 2 70
01/02/2021 1.54 1.40 1.47 7,317 19 4,835
Download Table