NATIONAL STEEL INDUSTRY Historical
Performance Indicators 24/05/2026
MarketSecond
High Price0.89
Last Closing0.87
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.85
Opening Price0.85
No. of Shares5,942
Div0.00
Change0.02
Closing Price0.89
Average Price0.87
P/E4.39
Value Traded5,173
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2025 | 0.80 | 0.80 | 0.80 | 40 | 1 | 50 |
| 16/04/2025 | 0.81 | 0.79 | 0.81 | 161 | 5 | 200 |
| 15/04/2025 | 0.78 | 0.77 | 0.78 | 1,694 | 2 | 2,200 |
| 14/04/2025 | 0.79 | 0.73 | 0.75 | 438 | 11 | 583 |
| 08/04/2025 | 0.76 | 0.76 | 0.76 | 690 | 1 | 908 |
| 26/03/2025 | 0.76 | 0.76 | 0.76 | 760 | 2 | 1,000 |
| 25/03/2025 | 0.78 | 0.77 | 0.77 | 191 | 4 | 248 |
| 13/03/2025 | 0.79 | 0.79 | 0.79 | 26 | 1 | 33 |
| 10/03/2025 | 0.83 | 0.76 | 0.83 | 337 | 5 | 436 |
| 06/03/2025 | 0.80 | 0.76 | 0.80 | 106 | 4 | 139 |
| 05/03/2025 | 0.80 | 0.78 | 0.80 | 39 | 2 | 50 |
| 26/02/2025 | 0.78 | 0.75 | 0.78 | 45 | 5 | 60 |
| 19/02/2025 | 0.75 | 0.75 | 0.75 | 31 | 4 | 41 |
| 17/02/2025 | 0.76 | 0.76 | 0.76 | 76 | 1 | 100 |
| 11/02/2025 | 0.78 | 0.77 | 0.77 | 71 | 6 | 92 |
| 10/02/2025 | 0.78 | 0.78 | 0.78 | 466 | 2 | 598 |
| 06/02/2025 | 0.79 | 0.79 | 0.79 | 199 | 1 | 252 |
| 04/02/2025 | 0.79 | 0.79 | 0.79 | 501 | 1 | 634 |
| 03/02/2025 | 0.79 | 0.78 | 0.79 | 175 | 2 | 223 |
| 30/01/2025 | 0.78 | 0.78 | 0.78 | 78 | 3 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 221 | 1 | 150 |
| 07/02/2021 | 1.54 | 1.53 | 1.54 | 4,877 | 5 | 3,168 |
| 31/01/2021 | 1.50 | 1.40 | 1.50 | 2,220 | 13 | 1,517 |
| 24/01/2021 | 1.39 | 1.30 | 1.39 | 1,384 | 9 | 1,035 |
| 17/01/2021 | 1.32 | 1.15 | 1.32 | 1,158 | 9 | 938 |
| 10/01/2021 | 1.10 | 0.96 | 1.10 | 641 | 7 | 625 |
| 03/01/2021 | 0.92 | 0.88 | 0.92 | 133 | 4 | 149 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/05/2008 | 2.11 | 1.38 | 2.11 | 4,899,602 | 1,806 | 2,839,333 |
| 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 |