NATIONAL STEEL INDUSTRY Historical
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 |
|---|---|---|---|---|---|---|
| 14/11/2019 | 1.03 | 1.00 | 1.00 | 740 | 3 | 731 |
| 12/11/2019 | 1.01 | 1.01 | 1.01 | 253 | 1 | 250 |
| 30/10/2019 | 1.06 | 1.04 | 1.06 | 270 | 3 | 259 |
| 29/10/2019 | 1.01 | 0.98 | 1.01 | 979 | 3 | 970 |
| 17/10/2019 | 0.98 | 0.97 | 0.97 | 899 | 6 | 926 |
| 16/10/2019 | 1.02 | 1.02 | 1.02 | 93 | 1 | 91 |
| 14/10/2019 | 1.02 | 1.02 | 1.02 | 9 | 2 | 9 |
| 02/10/2019 | 1.00 | 1.00 | 1.00 | 156 | 1 | 156 |
| 01/10/2019 | 1.05 | 1.05 | 1.05 | 893 | 5 | 850 |
| 30/09/2019 | 1.11 | 1.10 | 1.10 | 936 | 5 | 850 |
| 29/09/2019 | 1.15 | 1.15 | 1.15 | 403 | 2 | 350 |
| 26/09/2019 | 1.21 | 1.21 | 1.21 | 303 | 1 | 250 |
| 22/09/2019 | 1.32 | 1.27 | 1.27 | 449 | 2 | 344 |
| 19/09/2019 | 1.27 | 1.27 | 1.27 | 64 | 1 | 50 |
| 05/09/2019 | 1.27 | 1.27 | 1.27 | 198 | 1 | 156 |
| 03/09/2019 | 1.28 | 1.28 | 1.28 | 184 | 1 | 144 |
| 02/09/2019 | 1.28 | 1.28 | 1.28 | 128 | 1 | 100 |
| 29/08/2019 | 1.28 | 1.28 | 1.28 | 8 | 1 | 6 |
| 20/08/2019 | 1.32 | 1.28 | 1.28 | 20,628 | 35 | 16,095 |
| 15/08/2019 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2009 | 1.06 | 1.00 | 1.03 | 8,182 | 46 | 7,907 |
| 22/11/2009 | 1.13 | 1.05 | 1.08 | 25,049 | 74 | 23,107 |
| 15/11/2009 | 1.18 | 1.11 | 1.13 | 24,141 | 72 | 21,165 |
| 08/11/2009 | 1.18 | 1.08 | 1.15 | 32,508 | 111 | 28,851 |
| 01/11/2009 | 1.21 | 1.12 | 1.18 | 10,977 | 34 | 9,495 |
| 25/10/2009 | 1.21 | 1.04 | 1.21 | 42,884 | 91 | 38,123 |
| 18/10/2009 | 1.28 | 1.18 | 1.18 | 38,884 | 107 | 32,213 |
| 11/10/2009 | 1.36 | 1.20 | 1.24 | 49,123 | 77 | 38,954 |
| 04/10/2009 | 1.40 | 1.31 | 1.31 | 17,631 | 44 | 13,320 |
| 27/09/2009 | 1.43 | 1.35 | 1.35 | 38,826 | 69 | 28,393 |
| 24/09/2009 | 1.47 | 1.40 | 1.44 | 427 | 5 | 291 |
| 13/09/2009 | 1.50 | 1.36 | 1.42 | 31,359 | 69 | 21,982 |
| 06/09/2009 | 1.66 | 1.45 | 1.52 | 455,992 | 494 | 289,253 |
| 30/08/2009 | 1.82 | 1.59 | 1.59 | 37,643 | 31 | 21,398 |
| 03/05/2009 | 0.89 | 0.86 | 0.87 | 14,278 | 23 | 16,475 |
| 26/04/2009 | 1.01 | 0.88 | 0.89 | 184,709 | 284 | 193,186 |
| 19/04/2009 | 1.08 | 0.95 | 0.99 | 557,422 | 489 | 541,634 |
| 12/04/2009 | 1.09 | 0.93 | 1.03 | 565,822 | 541 | 559,880 |
| 05/04/2009 | 1.01 | 0.91 | 0.92 | 432,536 | 364 | 454,962 |
| 29/03/2009 | 0.93 | 0.85 | 0.91 | 225,943 | 259 | 248,068 |