Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 29/04/2026
MarketSecond
High Price0.88
Last Closing0.85
No. of Transactions9
SectorMining and Extraction Industries
Low Price0.86
Opening Price0.86
No. of Shares2,278
Div0.00
Change0.02
Closing Price0.87
Average Price0.87
P/E5.5
Value Traded1,980

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/07/2025 0.73 0.72 0.72 102 4 140
29/07/2025 0.74 0.73 0.74 1,404 7 1,908
28/07/2025 0.73 0.73 0.73 564 3 772
23/07/2025 0.74 0.74 0.74 740 1 1,000
22/07/2025 0.74 0.74 0.74 87 3 118
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/07/2022 1.21 0.96 1.16 4,697 31 4,142
13/07/2022 1.01 0.97 1.01 653 4 653
03/07/2022 0.93 0.85 0.93 2,244 4 2,500
26/06/2022 0.81 0.81 0.81 20 1 25
19/06/2022 0.84 0.84 0.84 52 1 62
12/06/2022 0.91 0.88 0.88 2,570 7 2,900
05/06/2022 0.91 0.91 0.91 6 1 7
29/05/2022 0.96 0.92 0.95 598 4 641
22/05/2022 0.98 0.92 0.98 6,145 24 6,411
15/05/2022 1.03 0.94 0.94 9,585 31 9,743
08/05/2022 1.09 1.04 1.04 1,071 8 1,019
17/04/2022 1.18 1.14 1.14 1,332 4 1,150
10/04/2022 1.19 1.12 1.19 512 6 450
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/06/2013 0.27 0.21 0.22 31,761 146 133,401
01/05/2013 0.27 0.24 0.26 12,897 109 50,014
01/04/2013 0.31 0.25 0.26 87,551 298 307,916
03/03/2013 0.27 0.19 0.22 60,627 305 266,794
03/02/2013 0.20 0.17 0.19 17,960 101 96,498
02/01/2013 0.24 0.18 0.19 18,726 153 91,074
02/12/2012 0.27 0.22 0.22 2,471 49 9,831
01/11/2012 0.35 0.26 0.27 16,131 108 49,595
01/10/2012 0.31 0.28 0.31 3,272 24 11,065
02/09/2012 0.28 0.27 0.28 2,216 19 8,175
01/08/2012 0.30 0.27 0.29 1,488 27 5,280
01/07/2012 0.33 0.28 0.29 8,596 85 28,722
03/06/2012 0.33 0.31 0.33 5,690 40 17,668
01/05/2012 0.35 0.32 0.32 7,934 56 23,931
01/04/2012 0.36 0.34 0.35 3,391 39 9,873
01/03/2012 0.36 0.34 0.35 7,851 50 22,798
01/02/2012 0.37 0.33 0.34 5,291 59 15,247
02/01/2012 0.37 0.36 0.37 1,164 19 3,229
Download Table