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
06/08/2019 1.32 1.32 1.32 86 2 65
04/08/2019 1.35 1.35 1.35 138 2 102
01/08/2019 1.35 1.35 1.35 57 1 42
31/07/2019 1.35 1.33 1.33 1,542 4 1,144
30/07/2019 1.33 1.33 1.33 992 2 746
25/07/2019 1.37 1.35 1.37 23,756 5 17,515
24/07/2019 1.35 1.35 1.35 338 3 250
23/07/2019 1.42 1.42 1.42 4,260 9 3,000
22/07/2019 1.49 1.49 1.49 373 1 250
21/07/2019 1.56 1.56 1.56 504 2 323
02/07/2019 1.64 1.64 1.64 492 1 300
25/06/2019 1.57 1.57 1.57 196 1 125
24/06/2019 1.61 1.61 1.61 275 1 171
08/05/2019 1.69 1.69 1.69 169 1 100
06/05/2019 1.77 1.63 1.77 168 3 99
21/04/2019 1.71 1.71 1.71 142 3 83
17/04/2019 1.79 1.78 1.79 152 3 85
09/04/2019 1.78 1.72 1.78 571 2 325
31/03/2019 1.75 1.75 1.75 306 1 175
26/03/2019 1.75 1.75 1.75 21 1 12
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/03/2009 0.91 0.82 0.91 190,643 243 214,107
15/03/2009 0.87 0.82 0.83 176,768 171 207,342
08/03/2009 0.86 0.79 0.83 163,086 255 197,892
01/03/2009 0.79 0.72 0.78 81,960 151 107,237
22/02/2009 0.80 0.72 0.74 97,621 186 127,673
15/02/2009 0.82 0.75 0.76 60,940 101 77,178
08/02/2009 0.88 0.83 0.85 42,505 119 50,318
01/02/2009 0.87 0.82 0.85 19,208 66 22,929
25/01/2009 0.93 0.83 0.86 37,913 105 42,916
18/01/2009 0.98 0.83 0.90 135,688 249 150,610
11/01/2009 0.86 0.72 0.86 209,565 217 260,576
04/01/2009 0.75 0.68 0.75 98,878 166 136,652
28/12/2008 0.69 0.65 0.68 2,458 7 3,650
21/12/2008 0.76 0.66 0.66 33,662 66 49,203
14/12/2008 0.84 0.78 0.78 41,680 119 51,730
30/11/2008 0.79 0.75 0.79 69,319 169 89,888
23/11/2008 0.77 0.70 0.72 44,384 104 60,288
16/11/2008 0.97 0.81 0.81 59,863 120 66,626
09/11/2008 1.13 0.93 0.93 46,496 76 43,651
02/11/2008 1.16 1.05 1.15 157,665 243 140,853
Download Table