Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 12/03/2026
MarketSecond
High Price0.86
Last Closing0.83
No. of Transactions8
SectorMining and Extraction Industries
Low Price0.83
Opening Price0.83
No. of Shares2,028
Div0.00
Change0.03
Closing Price0.86
Average Price0.85
P/E5.43
Value Traded1,730

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/07/2025 0.75 0.74 0.75 590 4 797
17/07/2025 0.73 0.72 0.73 182 3 252
15/07/2025 0.75 0.73 0.74 241 9 326
14/07/2025 0.73 0.73 0.73 18 1 25
13/07/2025 0.73 0.73 0.73 429 11 587
10/07/2025 0.75 0.73 0.75 269 7 365
08/07/2025 0.74 0.73 0.73 1,543 15 2,113
07/07/2025 0.75 0.74 0.74 954 5 1,275
06/07/2025 0.76 0.74 0.75 467 5 625
03/07/2025 0.74 0.74 0.74 148 1 200
02/07/2025 0.74 0.73 0.74 119 3 161
01/07/2025 0.76 0.74 0.74 330 6 444
18/06/2025 0.77 0.76 0.77 69 4 90
16/06/2025 0.77 0.76 0.77 84 3 110
15/06/2025 0.78 0.73 0.74 873 13 1,180
12/06/2025 0.77 0.76 0.76 1,158 16 1,523
04/06/2025 0.79 0.78 0.79 164 4 210
03/06/2025 0.78 0.76 0.78 102 3 132
02/06/2025 0.79 0.76 0.79 66 4 85
01/06/2025 0.78 0.76 0.78 1,601 22 2,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
29/01/2023 0.95 0.91 0.91 102 2 108
22/01/2023 1.00 1.00 1.00 40 1 40
15/01/2023 0.96 0.85 0.96 4,853 14 5,308
02/01/2023 0.81 0.81 0.81 228 2 282
26/12/2022 0.78 0.78 0.78 46 1 59
18/12/2022 0.80 0.80 0.80 120 2 150
06/11/2022 0.82 0.82 0.82 52 2 63
23/10/2022 0.88 0.86 0.86 119 3 138
16/10/2022 0.88 0.88 0.88 57 1 65
09/10/2022 0.99 0.91 0.91 5,138 14 5,325
02/10/2022 1.04 0.88 1.04 9,334 25 10,076
25/09/2022 0.84 0.84 0.84 202 3 240
18/09/2022 0.88 0.80 0.88 174 4 210
11/09/2022 0.88 0.80 0.80 1,057 12 1,258
04/09/2022 0.90 0.90 0.90 26 1 29
28/08/2022 0.92 0.92 0.92 2 1 2
14/08/2022 0.99 0.92 0.95 2,002 21 2,094
07/08/2022 0.88 0.84 0.88 2,127 15 2,418
31/07/2022 0.88 0.84 0.84 2,268 21 2,686
24/07/2022 1.14 0.92 0.92 3,621 18 3,346
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2015 0.82 0.75 0.75 1,052 4 1,357
01/02/2015 0.90 0.86 0.86 124 2 140
04/01/2015 0.94 0.90 0.94 1,981 13 2,150
01/12/2014 0.94 0.88 0.94 2,488 21 2,745
02/11/2014 0.92 0.85 0.92 35,876 65 40,907
01/10/2014 0.87 0.74 0.84 8,809 36 10,748
01/09/2014 0.75 0.72 0.75 3,191 16 4,349
03/08/2014 0.76 0.72 0.75 5,322 28 7,168
01/07/2014 0.80 0.76 0.78 2,886 18 3,756
01/06/2014 0.83 0.75 0.83 12,367 52 15,495
04/05/2014 0.88 0.73 0.73 24,756 54 31,141
01/04/2014 0.90 0.81 0.82 20,307 78 23,941
02/03/2014 0.97 0.84 0.86 59,617 147 64,869
02/02/2014 0.89 0.79 0.88 93,938 287 113,374
02/01/2014 0.89 0.82 0.86 72,417 289 85,747
01/12/2013 0.94 0.81 0.86 330,510 368 380,601
03/11/2013 0.89 0.69 0.82 140,222 372 169,597
01/09/2013 0.35 0.29 0.33 154,116 494 467,701
01/08/2013 0.37 0.29 0.37 201,253 575 605,212
01/07/2013 0.33 0.22 0.30 57,543 221 190,582
Download Table