Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 02/09/2026
MarketSecond
High Price1.12
Last Closing1.12
No. of Transactions4
SectorMining and Extraction Industries
Low Price1.10
Opening Price1.10
No. of Shares1,355
Div0.00
Change0.00
Closing Price1.12
Average Price1.10
P/E5.44
Value Traded1,491

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/11/2025 0.73 0.72 0.72 2,881 9 4,000
23/11/2025 0.73 0.73 0.73 1,040 11 1,424
20/11/2025 0.73 0.73 0.73 26 1 36
19/11/2025 0.74 0.74 0.74 259 2 350
17/11/2025 0.74 0.74 0.74 370 2 500
16/11/2025 0.75 0.75 0.75 338 6 450
13/11/2025 0.73 0.73 0.73 1,095 4 1,500
11/11/2025 0.75 0.73 0.75 940 7 1,277
09/11/2025 0.74 0.73 0.74 62 2 84
06/11/2025 0.74 0.73 0.74 88 2 120
05/11/2025 0.73 0.72 0.72 1,493 10 2,070
02/11/2025 0.73 0.73 0.73 778 7 1,066
30/10/2025 0.74 0.73 0.74 80 2 110
29/10/2025 0.74 0.73 0.74 3,294 14 4,474
28/10/2025 0.75 0.75 0.75 1,168 13 1,557
26/10/2025 0.78 0.73 0.78 982 5 1,289
23/10/2025 0.76 0.74 0.76 1,781 6 2,379
22/10/2025 0.78 0.75 0.75 3,628 17 4,752
21/10/2025 0.78 0.74 0.76 38,021 76 49,876
20/10/2025 0.75 0.74 0.75 9,344 33 12,492
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/04/2022 1.21 1.19 1.19 181 2 150
27/03/2022 1.27 1.25 1.27 1,500 2 1,200
20/03/2022 1.27 1.23 1.27 304 4 242
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2011 0.37 0.35 0.37 4,572 35 12,798
01/11/2011 0.38 0.35 0.37 4,340 55 12,018
02/10/2011 0.38 0.35 0.37 5,633 71 15,478
04/09/2011 0.42 0.37 0.39 19,127 126 49,165
01/08/2011 0.45 0.36 0.36 15,668 139 40,992
03/07/2011 0.49 0.44 0.45 3,137 33 6,796
01/06/2011 0.57 0.43 0.46 31,952 167 64,897
02/05/2011 0.62 0.56 0.56 37,268 138 63,870
03/04/2011 0.62 0.57 0.59 28,699 111 49,288
01/03/2011 0.63 0.56 0.60 15,136 92 25,407
01/02/2011 0.68 0.56 0.59 53,267 185 84,754
02/01/2011 0.80 0.64 0.66 389,640 645 515,541
01/12/2010 0.85 0.66 0.72 364,453 565 482,190
01/11/2010 0.71 0.60 0.66 48,286 182 76,056
03/10/2010 0.83 0.64 0.68 125,750 340 171,945
01/09/2010 0.79 0.65 0.78 106,136 297 144,342
Download Table