NATIONAL STEEL INDUSTRY Historical
Performance Indicators 08/04/2026
MarketSecond
High Price0.87
Last Closing0.86
No. of Transactions6
SectorMining and Extraction Industries
Low Price0.84
Opening Price0.85
No. of Shares598
Div0.00
Change-0.02
Closing Price0.84
Average Price0.85
P/E5.31
Value Traded506
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/01/2025 | 0.80 | 0.80 | 0.80 | 1,960 | 2 | 2,450 |
| 06/01/2025 | 0.83 | 0.83 | 0.83 | 83 | 1 | 100 |
| 05/01/2025 | 0.82 | 0.82 | 0.82 | 82 | 1 | 100 |
| 30/12/2024 | 0.82 | 0.80 | 0.80 | 682 | 7 | 850 |
| 24/12/2024 | 0.82 | 0.80 | 0.80 | 1,972 | 7 | 2,462 |
| 23/12/2024 | 0.81 | 0.81 | 0.81 | 45 | 4 | 55 |
| 22/12/2024 | 0.83 | 0.81 | 0.81 | 847 | 5 | 1,045 |
| 19/12/2024 | 0.82 | 0.82 | 0.82 | 1,014 | 6 | 1,237 |
| 18/12/2024 | 0.81 | 0.80 | 0.80 | 1,062 | 8 | 1,311 |
| 17/12/2024 | 0.84 | 0.81 | 0.84 | 146 | 10 | 175 |
| 16/12/2024 | 0.84 | 0.81 | 0.83 | 1,193 | 14 | 1,461 |
| 15/12/2024 | 0.84 | 0.81 | 0.84 | 684 | 10 | 838 |
| 11/12/2024 | 0.84 | 0.81 | 0.84 | 696 | 9 | 850 |
| 10/12/2024 | 0.84 | 0.81 | 0.81 | 1,388 | 5 | 1,682 |
| 08/12/2024 | 0.84 | 0.83 | 0.84 | 768 | 4 | 925 |
| 05/12/2024 | 0.86 | 0.83 | 0.86 | 1,586 | 7 | 1,906 |
| 04/12/2024 | 0.86 | 0.85 | 0.86 | 47 | 2 | 55 |
| 03/12/2024 | 0.85 | 0.82 | 0.85 | 3,170 | 16 | 3,823 |
| 01/12/2024 | 0.86 | 0.86 | 0.86 | 129 | 2 | 150 |
| 28/11/2024 | 0.86 | 0.85 | 0.85 | 1,517 | 9 | 1,780 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/10/2020 | 0.85 | 0.84 | 0.84 | 316 | 3 | 375 |
| 04/10/2020 | 0.92 | 0.88 | 0.88 | 334 | 3 | 373 |
| 27/09/2020 | 0.92 | 0.92 | 0.92 | 283 | 1 | 308 |
| 23/08/2020 | 0.95 | 0.95 | 0.95 | 249 | 1 | 262 |
| 09/08/2020 | 0.95 | 0.95 | 0.95 | 11 | 1 | 12 |
| 19/07/2020 | 1.00 | 1.00 | 1.00 | 1,000 | 2 | 1,000 |
| 12/07/2020 | 1.00 | 1.00 | 1.00 | 70 | 1 | 70 |
| 28/06/2020 | 1.02 | 1.02 | 1.02 | 38 | 1 | 37 |
| 08/03/2020 | 1.05 | 1.05 | 1.05 | 572 | 7 | 545 |
| 01/03/2020 | 1.05 | 1.05 | 1.05 | 196 | 1 | 187 |
| 09/02/2020 | 1.00 | 1.00 | 1.00 | 746 | 3 | 746 |
| 19/01/2020 | 1.00 | 1.00 | 1.00 | 111 | 2 | 111 |
| 12/01/2020 | 1.00 | 1.00 | 1.00 | 33 | 1 | 33 |
| 22/12/2019 | 1.00 | 1.00 | 1.00 | 1,229 | 4 | 1,229 |
| 08/12/2019 | 1.04 | 1.00 | 1.04 | 1,515 | 7 | 1,469 |
| 01/12/2019 | 1.00 | 1.00 | 1.00 | 69 | 3 | 69 |
| 24/11/2019 | 1.00 | 1.00 | 1.00 | 12 | 2 | 12 |
| 17/11/2019 | 1.01 | 1.00 | 1.00 | 3,014 | 7 | 2,987 |
| 10/11/2019 | 1.03 | 1.00 | 1.00 | 992 | 4 | 981 |
| 27/10/2019 | 1.06 | 0.98 | 1.06 | 1,249 | 6 | 1,229 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2008 | 1.57 | 1.29 | 1.45 | 235,696 | 414 | 167,854 |
| 02/03/2008 | 1.73 | 1.30 | 1.56 | 1,533,648 | 943 | 1,002,118 |
| 02/02/2008 | 1.41 | 1.26 | 1.35 | 967,517 | 518 | 721,098 |
| 02/01/2008 | 1.40 | 1.18 | 1.33 | 856,486 | 487 | 664,810 |
| 02/12/2007 | 1.37 | 1.27 | 1.27 | 312,432 | 277 | 234,076 |
| 01/11/2007 | 1.43 | 1.25 | 1.30 | 510,231 | 528 | 385,112 |
| 01/10/2007 | 1.42 | 1.23 | 1.41 | 974,992 | 879 | 721,193 |
| 02/09/2007 | 1.33 | 1.18 | 1.27 | 516,653 | 357 | 404,642 |
| 01/08/2007 | 1.25 | 1.18 | 1.20 | 94,098 | 155 | 77,791 |
| 01/07/2007 | 1.28 | 1.22 | 1.23 | 88,567 | 130 | 71,014 |
| 03/06/2007 | 1.32 | 1.24 | 1.24 | 186,914 | 207 | 147,156 |
| 01/05/2007 | 1.36 | 1.22 | 1.30 | 269,479 | 463 | 211,494 |
| 01/04/2007 | 1.40 | 1.20 | 1.38 | 665,537 | 770 | 501,852 |
| 01/03/2007 | 1.35 | 1.21 | 1.23 | 575,894 | 753 | 447,925 |
| 01/02/2007 | 1.31 | 1.14 | 1.25 | 562,220 | 632 | 456,489 |
| 07/01/2007 | 1.28 | 1.21 | 1.22 | 41,258 | 95 | 33,191 |
| 03/12/2006 | 1.35 | 1.14 | 1.21 | 57,172 | 68 | 46,505 |
| 01/11/2006 | 1.49 | 1.26 | 1.33 | 44,342 | 60 | 33,051 |
| 01/10/2006 | 1.50 | 1.41 | 1.46 | 29,186 | 29 | 19,719 |
| 03/09/2006 | 1.53 | 1.44 | 1.44 | 21,980 | 32 | 14,731 |