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
13/04/2026 0.84 0.82 0.83 1,546 12 1,864
12/04/2026 0.84 0.83 0.84 1,053 19 1,260
08/04/2026 0.87 0.84 0.84 506 6 598
07/04/2026 0.86 0.86 0.86 1 1 1
06/04/2026 0.87 0.85 0.87 429 7 500
05/04/2026 0.83 0.83 0.83 459 2 553
01/04/2026 0.85 0.85 0.85 170 1 200
29/03/2026 0.89 0.87 0.89 5,415 12 6,215
25/03/2026 0.95 0.90 0.91 9,083 21 9,757
24/03/2026 0.91 0.87 0.91 12,588 23 14,050
19/03/2026 0.89 0.87 0.87 5,582 7 6,406
18/03/2026 0.88 0.86 0.88 379 8 435
17/03/2026 0.86 0.84 0.85 3,535 20 4,138
16/03/2026 0.82 0.82 0.82 1,324 12 1,615
12/03/2026 0.86 0.83 0.86 1,730 8 2,028
11/03/2026 0.85 0.82 0.83 2,942 22 3,526
10/03/2026 0.85 0.83 0.83 3,875 26 4,660
09/03/2026 0.89 0.86 0.87 3,320 15 3,821
08/03/2026 0.91 0.87 0.90 3,347 8 3,822
04/03/2026 0.94 0.88 0.91 3,588 22 4,036
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2025 0.79 0.78 0.78 1,276 14 1,632
19/01/2025 0.80 0.79 0.79 662 8 831
12/01/2025 0.80 0.79 0.79 2,579 16 3,261
05/01/2025 0.83 0.79 0.79 5,290 15 6,650
29/12/2024 0.82 0.80 0.80 682 7 850
22/12/2024 0.83 0.80 0.80 2,863 16 3,562
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2019 1.85 1.65 1.85 5,832 23 3,274
02/12/2018 1.93 1.76 1.85 3,014 21 1,628
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
Download Table