Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 07/09/2026
MarketSecond
High Price1.10
Last Closing1.12
No. of Transactions11
SectorMining and Extraction Industries
Low Price1.10
Opening Price1.10
No. of Shares3,000
Div0.00
Change-0.02
Closing Price1.10
Average Price1.10
P/E5.34
Value Traded3,300

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/07/2026 0.83 0.82 0.83 5,185 26 6,320
01/07/2026 0.84 0.82 0.83 5,379 17 6,509
30/06/2026 0.83 0.83 0.83 2,045 13 2,464
24/06/2026 0.84 0.84 0.84 420 2 500
22/06/2026 0.84 0.84 0.84 438 6 521
21/06/2026 0.84 0.84 0.84 344 6 409
18/06/2026 0.86 0.85 0.86 935 3 1,100
15/06/2026 0.83 0.83 0.83 415 1 500
14/06/2026 0.84 0.83 0.84 371 3 443
11/06/2026 0.84 0.82 0.84 117 4 142
10/06/2026 0.85 0.82 0.85 948 5 1,150
07/06/2026 0.84 0.83 0.84 3,394 14 4,067
02/06/2026 0.87 0.84 0.87 60 2 70
01/06/2026 0.87 0.85 0.87 3,404 18 4,002
24/05/2026 0.89 0.85 0.89 5,173 10 5,942
21/05/2026 0.87 0.85 0.87 860 3 1,000
20/05/2026 0.86 0.85 0.85 769 3 900
18/05/2026 0.87 0.85 0.87 7,708 27 9,049
17/05/2026 0.87 0.86 0.87 646 2 750
14/05/2026 0.88 0.85 0.86 1,080 7 1,250
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
23/11/2025 0.77 0.72 0.74 24,630 62 33,802
16/11/2025 0.75 0.73 0.73 993 11 1,336
09/11/2025 0.75 0.73 0.73 2,097 13 2,861
02/11/2025 0.74 0.72 0.74 2,359 19 3,256
26/10/2025 0.78 0.73 0.74 5,525 34 7,430
19/10/2025 0.78 0.72 0.76 53,814 138 70,939
12/10/2025 0.72 0.72 0.72 45 4 62
05/10/2025 0.74 0.72 0.74 241 4 335
28/09/2025 0.73 0.71 0.71 859 3 1,187
21/09/2025 0.74 0.71 0.71 2,330 8 3,223
14/09/2025 0.74 0.71 0.73 292 6 400
07/09/2025 0.74 0.71 0.72 271 7 377
31/08/2025 0.73 0.73 0.73 94 1 129
24/08/2025 0.73 0.72 0.73 1,616 7 2,230
17/08/2025 0.75 0.73 0.73 1,260 8 1,706
10/08/2025 0.75 0.72 0.75 2,411 16 3,305
03/08/2025 0.74 0.73 0.74 1,471 9 1,995
27/07/2025 0.74 0.72 0.74 2,451 18 3,338
20/07/2025 0.75 0.74 0.74 1,417 8 1,915
13/07/2025 0.75 0.72 0.73 869 24 1,190
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.80 0.78 0.78 166 3 209
01/11/2022 0.82 0.82 0.82 52 2 63
02/10/2022 1.04 0.86 0.86 14,647 43 15,604
01/09/2022 0.90 0.80 0.84 1,459 20 1,737
01/08/2022 0.99 0.84 0.92 6,399 58 7,200
03/07/2022 1.21 0.85 0.92 11,215 57 10,641
01/06/2022 0.95 0.81 0.81 2,748 11 3,099
08/05/2022 1.09 0.92 0.92 17,299 66 17,709
03/04/2022 1.21 1.12 1.14 2,024 12 1,750
01/03/2022 1.27 1.12 1.27 7,084 59 5,998
01/02/2022 1.51 1.23 1.23 21,993 60 16,394
02/01/2022 1.56 1.25 1.53 44,623 112 30,942
01/12/2021 1.37 0.89 1.37 34,608 109 29,033
01/11/2021 0.93 0.83 0.93 5,826 33 6,471
03/10/2021 0.97 0.95 0.95 653 16 680
01/09/2021 1.15 1.00 1.00 4,599 20 4,388
01/08/2021 1.27 1.12 1.17 324 12 280
01/07/2021 1.21 1.21 1.21 128 2 106
01/06/2021 1.33 1.27 1.27 176 6 134
02/05/2021 1.40 1.40 1.40 98 2 70
Download Table