Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 23/07/2026
MarketSecond
High Price1.13
Last Closing1.08
No. of Transactions51
SectorMining and Extraction Industries
Low Price1.08
Opening Price1.09
No. of Shares20,090
Div0.00
Change0.05
Closing Price1.13
Average Price1.11
P/E5.58
Value Traded22,341

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2026 0.95 0.89 0.94 18,330 35 19,603
17/02/2026 0.93 0.91 0.91 2,433 8 2,650
16/02/2026 0.91 0.89 0.91 6,315 27 6,965
15/02/2026 0.87 0.86 0.87 2,729 18 3,168
12/02/2026 0.90 0.87 0.90 5,502 23 6,217
11/02/2026 0.91 0.85 0.91 5,950 17 6,821
10/02/2026 0.90 0.89 0.89 4,308 15 4,827
09/02/2026 0.97 0.92 0.93 18,732 60 19,753
08/02/2026 0.93 0.93 0.93 6,894 14 7,413
05/02/2026 0.89 0.87 0.89 12,903 49 14,630
04/02/2026 0.85 0.85 0.85 468 5 550
03/02/2026 0.84 0.84 0.84 3,155 23 3,756
01/02/2026 0.84 0.82 0.84 966 6 1,175
29/01/2026 0.82 0.82 0.82 164 2 200
28/01/2026 0.83 0.82 0.83 1,671 7 2,019
27/01/2026 0.83 0.82 0.82 2,200 8 2,683
25/01/2026 0.82 0.80 0.82 1,287 8 1,593
22/01/2026 0.82 0.82 0.82 82 1 100
21/01/2026 0.82 0.80 0.80 1,124 4 1,400
20/01/2026 0.81 0.80 0.80 842 7 1,050
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/12/2024 0.84 0.80 0.82 4,099 48 5,022
08/12/2024 0.84 0.81 0.84 2,852 18 3,457
01/12/2024 0.86 0.82 0.86 4,932 27 5,934
24/11/2024 0.91 0.85 0.85 63,272 126 72,273
17/11/2024 0.94 0.83 0.86 22,205 86 25,421
10/11/2024 0.90 0.85 0.85 7,454 39 8,607
03/11/2024 0.90 0.86 0.90 11,452 56 12,834
27/10/2024 0.93 0.86 0.89 10,674 65 12,087
20/10/2024 0.92 0.84 0.90 6,556 58 7,457
13/10/2024 0.91 0.82 0.91 1,366 28 1,614
06/10/2024 0.83 0.79 0.83 995 21 1,224
29/09/2024 0.84 0.81 0.83 1,118 15 1,364
22/09/2024 0.84 0.81 0.84 612 9 745
15/09/2024 0.84 0.81 0.83 7,065 46 8,712
08/09/2024 0.85 0.82 0.85 562 7 675
01/09/2024 0.87 0.82 0.85 2,481 34 2,943
25/08/2024 0.84 0.81 0.84 107 7 131
18/08/2024 0.87 0.82 0.82 3,342 52 3,976
11/08/2024 0.88 0.84 0.88 1,420 15 1,683
04/08/2024 0.88 0.81 0.84 1,791 27 2,122
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2018 1.88 1.71 1.88 7,417 18 4,067
01/10/2018 1.72 1.63 1.72 6,283 18 3,796
02/09/2018 1.87 1.65 1.70 12,592 31 7,295
01/08/2018 1.80 1.50 1.80 29,092 56 17,881
01/07/2018 1.55 1.34 1.52 55,362 70 39,786
03/06/2018 1.40 1.35 1.35 476 4 349
02/05/2018 1.39 1.32 1.37 2,293 15 1,691
01/04/2018 1.42 1.35 1.35 12,030 21 8,794
01/03/2018 1.50 1.37 1.37 13,613 38 9,631
01/02/2018 1.59 1.50 1.53 14,870 48 9,641
02/01/2018 1.58 1.50 1.58 4,999 34 3,264
03/12/2017 1.58 1.48 1.50 19,811 41 12,709
01/11/2017 1.65 1.50 1.56 22,364 70 14,197
01/10/2017 1.51 1.17 1.51 25,678 55 19,672
05/09/2017 1.21 1.12 1.16 39,002 72 33,511
01/08/2017 1.30 1.19 1.26 21,690 57 17,523
02/07/2017 1.36 1.22 1.34 9,298 34 7,370
01/06/2017 1.34 1.22 1.28 4,989 23 3,934
01/05/2017 1.39 1.22 1.28 15,012 43 11,463
02/04/2017 1.49 1.42 1.42 433 6 300
Download Table