Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 24/05/2026
MarketSecond
High Price0.89
Last Closing0.87
No. of Transactions10
SectorMining and Extraction Industries
Low Price0.85
Opening Price0.85
No. of Shares5,942
Div0.00
Change0.02
Closing Price0.89
Average Price0.87
P/E4.39
Value Traded5,173

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/05/2025 0.81 0.79 0.79 329 6 410
28/05/2025 0.80 0.80 0.80 22 1 27
27/05/2025 0.79 0.77 0.79 1,257 9 1,600
26/05/2025 0.76 0.76 0.76 141 4 185
22/05/2025 0.77 0.76 0.76 50 4 66
21/05/2025 0.76 0.73 0.76 1,582 14 2,104
20/05/2025 0.73 0.73 0.73 146 1 200
19/05/2025 0.75 0.72 0.75 835 9 1,145
18/05/2025 0.74 0.73 0.74 186 3 255
14/05/2025 0.72 0.71 0.72 2,883 13 4,047
12/05/2025 0.74 0.72 0.74 796 6 1,100
11/05/2025 0.73 0.72 0.73 223 2 306
07/05/2025 0.74 0.73 0.74 2,024 20 2,765
06/05/2025 0.76 0.73 0.73 2,187 11 2,985
29/04/2025 0.76 0.73 0.76 925 11 1,257
24/04/2025 0.76 0.76 0.76 228 4 300
23/04/2025 0.79 0.77 0.79 119 4 154
22/04/2025 0.81 0.81 0.81 162 2 200
21/04/2025 0.78 0.78 0.78 78 2 100
20/04/2025 0.79 0.78 0.79 153 4 195
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2021 1.01 0.89 1.01 2,193 19 2,287
28/11/2021 0.93 0.93 0.93 3 1 3
21/11/2021 0.90 0.86 0.90 1,017 14 1,144
14/11/2021 0.83 0.83 0.83 364 2 438
07/11/2021 0.87 0.87 0.87 73 3 84
31/10/2021 0.91 0.90 0.90 4,369 13 4,802
24/10/2021 0.95 0.95 0.95 185 6 195
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table