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
21/09/2025 0.74 0.72 0.74 738 4 1,023
17/09/2025 0.73 0.73 0.73 119 1 163
16/09/2025 0.73 0.73 0.73 82 2 112
15/09/2025 0.74 0.71 0.74 91 3 125
10/09/2025 0.72 0.71 0.72 208 4 292
07/09/2025 0.74 0.73 0.74 62 3 85
02/09/2025 0.73 0.73 0.73 94 1 129
25/08/2025 0.73 0.72 0.73 802 2 1,100
24/08/2025 0.72 0.72 0.72 814 5 1,130
21/08/2025 0.75 0.73 0.73 892 4 1,206
19/08/2025 0.75 0.74 0.75 241 2 325
18/08/2025 0.73 0.73 0.73 54 1 74
17/08/2025 0.73 0.73 0.73 74 1 101
13/08/2025 0.75 0.72 0.75 1,687 8 2,320
10/08/2025 0.75 0.73 0.75 724 8 985
07/08/2025 0.74 0.74 0.74 74 1 100
06/08/2025 0.74 0.73 0.73 1,105 5 1,500
05/08/2025 0.73 0.73 0.73 9 1 13
04/08/2025 0.74 0.74 0.74 283 2 382
31/07/2025 0.74 0.73 0.74 382 4 518
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2022 1.01 0.97 1.01 653 4 653
03/07/2022 0.93 0.85 0.93 2,244 4 2,500
26/06/2022 0.81 0.81 0.81 20 1 25
19/06/2022 0.84 0.84 0.84 52 1 62
12/06/2022 0.91 0.88 0.88 2,570 7 2,900
05/06/2022 0.91 0.91 0.91 6 1 7
29/05/2022 0.96 0.92 0.95 598 4 641
22/05/2022 0.98 0.92 0.98 6,145 24 6,411
15/05/2022 1.03 0.94 0.94 9,585 31 9,743
08/05/2022 1.09 1.04 1.04 1,071 8 1,019
17/04/2022 1.18 1.14 1.14 1,332 4 1,150
10/04/2022 1.19 1.12 1.19 512 6 450
03/04/2022 1.21 1.19 1.19 181 2 150
27/03/2022 1.27 1.25 1.27 1,500 2 1,200
20/03/2022 1.27 1.23 1.27 304 4 242
13/03/2022 1.21 1.12 1.21 4,770 49 4,121
27/02/2022 1.23 1.17 1.23 584 5 495
20/02/2022 1.31 1.25 1.29 656 7 510
13/02/2022 1.36 1.28 1.32 10,013 18 7,490
06/02/2022 1.44 1.32 1.38 9,709 26 7,264
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2012 0.37 0.33 0.34 5,291 59 15,247
02/01/2012 0.37 0.36 0.37 1,164 19 3,229
01/12/2011 0.37 0.35 0.37 4,572 35 12,798
01/11/2011 0.38 0.35 0.37 4,340 55 12,018
02/10/2011 0.38 0.35 0.37 5,633 71 15,478
04/09/2011 0.42 0.37 0.39 19,127 126 49,165
01/08/2011 0.45 0.36 0.36 15,668 139 40,992
03/07/2011 0.49 0.44 0.45 3,137 33 6,796
01/06/2011 0.57 0.43 0.46 31,952 167 64,897
02/05/2011 0.62 0.56 0.56 37,268 138 63,870
03/04/2011 0.62 0.57 0.59 28,699 111 49,288
01/03/2011 0.63 0.56 0.60 15,136 92 25,407
01/02/2011 0.68 0.56 0.59 53,267 185 84,754
02/01/2011 0.80 0.64 0.66 389,640 645 515,541
01/12/2010 0.85 0.66 0.72 364,453 565 482,190
01/11/2010 0.71 0.60 0.66 48,286 182 76,056
03/10/2010 0.83 0.64 0.68 125,750 340 171,945
01/09/2010 0.79 0.65 0.78 106,136 297 144,342
01/08/2010 0.73 0.64 0.64 10,740 68 15,990
01/07/2010 0.75 0.66 0.70 12,328 57 17,411
Download Table