NATIONAL STEEL INDUSTRY Historical
Performance Indicators 12/10/2026
MarketSecond
High Price1.17
Last Closing1.15
No. of Transactions12
SectorMining and Extraction Industries
Low Price1.13
Opening Price1.14
No. of Shares757
Div0.00
Change0.02
Closing Price1.17
Average Price1.15
P/E5.68
Value Traded868
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/10/2019 | 1.06 | 1.04 | 1.06 | 270 | 3 | 259 |
| 29/10/2019 | 1.01 | 0.98 | 1.01 | 979 | 3 | 970 |
| 17/10/2019 | 0.98 | 0.97 | 0.97 | 899 | 6 | 926 |
| 16/10/2019 | 1.02 | 1.02 | 1.02 | 93 | 1 | 91 |
| 14/10/2019 | 1.02 | 1.02 | 1.02 | 9 | 2 | 9 |
| 02/10/2019 | 1.00 | 1.00 | 1.00 | 156 | 1 | 156 |
| 01/10/2019 | 1.05 | 1.05 | 1.05 | 893 | 5 | 850 |
| 30/09/2019 | 1.11 | 1.10 | 1.10 | 936 | 5 | 850 |
| 29/09/2019 | 1.15 | 1.15 | 1.15 | 403 | 2 | 350 |
| 26/09/2019 | 1.21 | 1.21 | 1.21 | 303 | 1 | 250 |
| 22/09/2019 | 1.32 | 1.27 | 1.27 | 449 | 2 | 344 |
| 19/09/2019 | 1.27 | 1.27 | 1.27 | 64 | 1 | 50 |
| 05/09/2019 | 1.27 | 1.27 | 1.27 | 198 | 1 | 156 |
| 03/09/2019 | 1.28 | 1.28 | 1.28 | 184 | 1 | 144 |
| 02/09/2019 | 1.28 | 1.28 | 1.28 | 128 | 1 | 100 |
| 29/08/2019 | 1.28 | 1.28 | 1.28 | 8 | 1 | 6 |
| 20/08/2019 | 1.32 | 1.28 | 1.28 | 20,628 | 35 | 16,095 |
| 15/08/2019 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 06/08/2019 | 1.32 | 1.32 | 1.32 | 86 | 2 | 65 |
| 04/08/2019 | 1.35 | 1.35 | 1.35 | 138 | 2 | 102 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2009 | 0.75 | 0.68 | 0.75 | 98,878 | 166 | 136,652 |
| 28/12/2008 | 0.69 | 0.65 | 0.68 | 2,458 | 7 | 3,650 |
| 21/12/2008 | 0.76 | 0.66 | 0.66 | 33,662 | 66 | 49,203 |
| 14/12/2008 | 0.84 | 0.78 | 0.78 | 41,680 | 119 | 51,730 |
| 30/11/2008 | 0.79 | 0.75 | 0.79 | 69,319 | 169 | 89,888 |
| 23/11/2008 | 0.77 | 0.70 | 0.72 | 44,384 | 104 | 60,288 |
| 16/11/2008 | 0.97 | 0.81 | 0.81 | 59,863 | 120 | 66,626 |
| 09/11/2008 | 1.13 | 0.93 | 0.93 | 46,496 | 76 | 43,651 |
| 02/11/2008 | 1.16 | 1.05 | 1.15 | 157,665 | 243 | 140,853 |
| 26/10/2008 | 1.01 | 0.92 | 1.00 | 62,215 | 115 | 64,155 |
| 19/10/2008 | 1.25 | 1.06 | 1.06 | 123,180 | 162 | 106,687 |
| 12/10/2008 | 1.40 | 1.25 | 1.29 | 119,844 | 168 | 91,158 |
| 05/10/2008 | 1.58 | 1.27 | 1.36 | 65,814 | 96 | 46,791 |
| 28/09/2008 | 1.60 | 1.55 | 1.57 | 30,288 | 34 | 19,160 |
| 21/09/2008 | 1.64 | 1.50 | 1.57 | 235,356 | 235 | 149,584 |
| 14/09/2008 | 1.56 | 1.32 | 1.51 | 259,832 | 243 | 177,306 |
| 07/09/2008 | 1.70 | 1.52 | 1.53 | 178,717 | 190 | 112,034 |
| 31/08/2008 | 1.96 | 1.66 | 1.67 | 497,632 | 318 | 277,644 |
| 24/08/2008 | 2.04 | 1.86 | 1.86 | 330,029 | 272 | 169,163 |
| 17/08/2008 | 2.25 | 1.86 | 1.86 | 453,756 | 319 | 218,964 |