NATIONAL STEEL INDUSTRY Historical
Performance Indicators 08/04/2026
MarketSecond
High Price0.87
Last Closing0.86
No. of Transactions6
SectorMining and Extraction Industries
Low Price0.84
Opening Price0.85
No. of Shares598
Div0.00
Change-0.02
Closing Price0.84
Average Price0.85
P/E5.31
Value Traded506
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/03/2025 | 0.83 | 0.76 | 0.83 | 337 | 5 | 436 |
| 06/03/2025 | 0.80 | 0.76 | 0.80 | 106 | 4 | 139 |
| 05/03/2025 | 0.80 | 0.78 | 0.80 | 39 | 2 | 50 |
| 26/02/2025 | 0.78 | 0.75 | 0.78 | 45 | 5 | 60 |
| 19/02/2025 | 0.75 | 0.75 | 0.75 | 31 | 4 | 41 |
| 17/02/2025 | 0.76 | 0.76 | 0.76 | 76 | 1 | 100 |
| 11/02/2025 | 0.78 | 0.77 | 0.77 | 71 | 6 | 92 |
| 10/02/2025 | 0.78 | 0.78 | 0.78 | 466 | 2 | 598 |
| 06/02/2025 | 0.79 | 0.79 | 0.79 | 199 | 1 | 252 |
| 04/02/2025 | 0.79 | 0.79 | 0.79 | 501 | 1 | 634 |
| 03/02/2025 | 0.79 | 0.78 | 0.79 | 175 | 2 | 223 |
| 30/01/2025 | 0.78 | 0.78 | 0.78 | 78 | 3 | 100 |
| 29/01/2025 | 0.79 | 0.78 | 0.79 | 1,068 | 10 | 1,367 |
| 26/01/2025 | 0.79 | 0.79 | 0.79 | 130 | 1 | 165 |
| 20/01/2025 | 0.80 | 0.79 | 0.79 | 590 | 6 | 741 |
| 19/01/2025 | 0.80 | 0.80 | 0.80 | 72 | 2 | 90 |
| 15/01/2025 | 0.79 | 0.79 | 0.79 | 628 | 4 | 795 |
| 14/01/2025 | 0.80 | 0.79 | 0.79 | 370 | 4 | 468 |
| 12/01/2025 | 0.80 | 0.79 | 0.80 | 1,580 | 8 | 1,998 |
| 09/01/2025 | 0.80 | 0.79 | 0.79 | 3,165 | 11 | 4,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/10/2021 | 0.97 | 0.95 | 0.95 | 319 | 6 | 332 |
| 10/10/2021 | 0.97 | 0.97 | 0.97 | 115 | 3 | 119 |
| 03/10/2021 | 0.96 | 0.96 | 0.96 | 33 | 1 | 34 |
| 26/09/2021 | 1.15 | 1.00 | 1.00 | 3,321 | 13 | 3,225 |
| 19/09/2021 | 1.11 | 1.06 | 1.11 | 262 | 3 | 243 |
| 05/09/2021 | 1.12 | 1.07 | 1.07 | 1,016 | 4 | 920 |
| 29/08/2021 | 1.17 | 1.17 | 1.17 | 53 | 1 | 45 |
| 22/08/2021 | 1.12 | 1.12 | 1.12 | 187 | 6 | 167 |
| 15/08/2021 | 1.23 | 1.17 | 1.17 | 47 | 2 | 38 |
| 01/08/2021 | 1.27 | 1.25 | 1.27 | 38 | 3 | 30 |
| 27/06/2021 | 1.21 | 1.21 | 1.21 | 128 | 2 | 106 |
| 20/06/2021 | 1.27 | 1.27 | 1.27 | 51 | 3 | 40 |
| 30/05/2021 | 1.40 | 1.33 | 1.33 | 223 | 5 | 164 |
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 221 | 1 | 150 |
| 07/02/2021 | 1.54 | 1.53 | 1.54 | 4,877 | 5 | 3,168 |
| 31/01/2021 | 1.50 | 1.40 | 1.50 | 2,220 | 13 | 1,517 |
| 24/01/2021 | 1.39 | 1.30 | 1.39 | 1,384 | 9 | 1,035 |
| 17/01/2021 | 1.32 | 1.15 | 1.32 | 1,158 | 9 | 938 |
| 10/01/2021 | 1.10 | 0.96 | 1.10 | 641 | 7 | 625 |
| 03/01/2021 | 0.92 | 0.88 | 0.92 | 133 | 4 | 149 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2010 | 0.82 | 0.68 | 0.78 | 66,351 | 210 | 87,547 |
| 01/02/2010 | 0.81 | 0.65 | 0.69 | 40,559 | 128 | 52,859 |
| 03/01/2010 | 1.05 | 0.75 | 0.78 | 83,335 | 250 | 91,556 |
| 01/12/2009 | 1.07 | 0.97 | 1.00 | 59,205 | 263 | 58,053 |
| 01/11/2009 | 1.21 | 1.05 | 1.08 | 92,675 | 291 | 82,618 |
| 01/10/2009 | 1.40 | 1.04 | 1.21 | 169,690 | 340 | 138,265 |
| 01/09/2009 | 1.82 | 1.36 | 1.38 | 543,081 | 647 | 345,662 |
| 03/05/2009 | 0.89 | 0.86 | 0.87 | 14,278 | 23 | 16,475 |
| 01/04/2009 | 1.09 | 0.85 | 0.89 | 1,800,477 | 1,748 | 1,816,067 |
| 01/03/2009 | 0.93 | 0.72 | 0.87 | 778,413 | 1,009 | 908,241 |
| 01/02/2009 | 0.88 | 0.72 | 0.74 | 220,274 | 472 | 278,098 |
| 04/01/2009 | 0.98 | 0.68 | 0.86 | 482,044 | 737 | 590,754 |
| 01/12/2008 | 0.84 | 0.65 | 0.68 | 145,882 | 355 | 192,821 |
| 02/11/2008 | 1.16 | 0.70 | 0.75 | 309,646 | 549 | 313,068 |
| 05/10/2008 | 1.58 | 0.92 | 1.00 | 371,053 | 541 | 308,791 |
| 01/09/2008 | 1.96 | 1.32 | 1.57 | 1,129,899 | 964 | 698,284 |
| 03/08/2008 | 2.35 | 1.85 | 1.94 | 1,653,458 | 1,241 | 786,874 |
| 01/07/2008 | 2.80 | 2.28 | 2.36 | 5,527,984 | 2,013 | 2,167,483 |
| 01/06/2008 | 3.29 | 2.21 | 2.65 | 15,985,942 | 4,624 | 5,782,723 |
| 04/05/2008 | 2.11 | 1.38 | 2.11 | 4,899,602 | 1,806 | 2,839,333 |