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 |
|---|---|---|---|---|---|---|
| 25/11/2025 | 0.75 | 0.74 | 0.75 | 1,068 | 6 | 1,429 |
| 24/11/2025 | 0.73 | 0.72 | 0.72 | 2,881 | 9 | 4,000 |
| 23/11/2025 | 0.73 | 0.73 | 0.73 | 1,040 | 11 | 1,424 |
| 20/11/2025 | 0.73 | 0.73 | 0.73 | 26 | 1 | 36 |
| 19/11/2025 | 0.74 | 0.74 | 0.74 | 259 | 2 | 350 |
| 17/11/2025 | 0.74 | 0.74 | 0.74 | 370 | 2 | 500 |
| 16/11/2025 | 0.75 | 0.75 | 0.75 | 338 | 6 | 450 |
| 13/11/2025 | 0.73 | 0.73 | 0.73 | 1,095 | 4 | 1,500 |
| 11/11/2025 | 0.75 | 0.73 | 0.75 | 940 | 7 | 1,277 |
| 09/11/2025 | 0.74 | 0.73 | 0.74 | 62 | 2 | 84 |
| 06/11/2025 | 0.74 | 0.73 | 0.74 | 88 | 2 | 120 |
| 05/11/2025 | 0.73 | 0.72 | 0.72 | 1,493 | 10 | 2,070 |
| 02/11/2025 | 0.73 | 0.73 | 0.73 | 778 | 7 | 1,066 |
| 30/10/2025 | 0.74 | 0.73 | 0.74 | 80 | 2 | 110 |
| 29/10/2025 | 0.74 | 0.73 | 0.74 | 3,294 | 14 | 4,474 |
| 28/10/2025 | 0.75 | 0.75 | 0.75 | 1,168 | 13 | 1,557 |
| 26/10/2025 | 0.78 | 0.73 | 0.78 | 982 | 5 | 1,289 |
| 23/10/2025 | 0.76 | 0.74 | 0.76 | 1,781 | 6 | 2,379 |
| 22/10/2025 | 0.78 | 0.75 | 0.75 | 3,628 | 17 | 4,752 |
| 21/10/2025 | 0.78 | 0.74 | 0.76 | 38,021 | 76 | 49,876 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 30/01/2022 | 1.51 | 1.39 | 1.39 | 1,541 | 8 | 1,070 |
| 23/01/2022 | 1.55 | 1.48 | 1.53 | 11,736 | 19 | 7,875 |
| 16/01/2022 | 1.56 | 1.25 | 1.53 | 27,946 | 73 | 19,380 |
| 09/01/2022 | 1.39 | 1.30 | 1.31 | 4,264 | 14 | 3,200 |
| 02/01/2022 | 1.43 | 1.35 | 1.43 | 677 | 6 | 487 |
| 26/12/2021 | 1.37 | 1.21 | 1.37 | 19,649 | 45 | 15,302 |
| 19/12/2021 | 1.18 | 1.04 | 1.18 | 8,592 | 19 | 7,581 |
| 12/12/2021 | 1.16 | 1.01 | 1.16 | 4,174 | 26 | 3,863 |
| 05/12/2021 | 1.01 | 0.89 | 1.01 | 2,193 | 19 | 2,287 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/06/2010 | 0.85 | 0.68 | 0.68 | 43,069 | 95 | 58,956 |
| 02/05/2010 | 0.97 | 0.76 | 0.82 | 27,130 | 106 | 29,988 |
| 01/04/2010 | 1.15 | 0.80 | 0.93 | 276,502 | 384 | 269,357 |
| 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 |