NMDC Steel Limited (NSLNISP) Historical Prices

3 Followers

Time Period

Events

IN:NSLNISP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	40.79	40.90	40.45	40.71	40.71	+0.72%	367,800	0.68
Nov 10, 2026	40.42	40.50	40.00	40.42	40.42	0.00%	0	0.00
Nov 09, 2026	40.18	40.50	40.00	40.42	40.42	+1.92%	304,360	0.57
Nov 06, 2026	39.75	39.75	39.15	39.66	39.66	-0.63%	235,536	0.44
Nov 05, 2026	40.01	40.60	39.85	39.91	39.91	+1.04%	338,740	0.63
Nov 04, 2026	38.41	39.63	38.18	39.50	39.50	+2.84%	319,307	0.59
Nov 03, 2026	39.25	39.31	38.17	38.41	38.41	-1.56%	441,488	0.82
Nov 02, 2026	37.69	39.09	37.69	39.02	39.02	+3.56%	256,920	0.48
Oct 30, 2026	39.07	39.07	37.57	37.68	37.68	-3.14%	209,273	0.39
Oct 29, 2026	38.85	39.21	38.75	38.90	38.90	-0.74%	211,185	0.40
Oct 28, 2026	39.11	39.38	38.77	39.19	39.19	-0.58%	181,011	0.34
Oct 27, 2026	38.56	39.56	38.30	39.42	39.42	+2.20%	344,103	0.65
Oct 26, 2026	37.52	38.75	36.93	38.57	38.57	+2.53%	545,683	1.03
Oct 23, 2026	39.07	39.07	36.79	37.62	37.62	-3.71%	431,591	0.82
Oct 22, 2026	40.50	40.50	38.86	39.07	39.07	-1.88%	181,515	0.35
Oct 21, 2026	40.36	40.53	39.54	39.82	39.82	-1.02%	366,402	0.70
Oct 20, 2026	40.23	40.51	39.85	40.23	40.23	0.00%	0	0.00
Oct 19, 2026	40.29	40.51	39.85	40.23	40.23	+0.10%	226,605	0.43
Oct 16, 2026	39.77	40.35	39.40	40.19	40.19	+1.08%	487,764	0.93
Oct 15, 2026	41.99	42.16	39.55	39.76	39.76	+0.28%	1,722,698	3.46
Oct 14, 2026	40.02	40.31	39.58	39.65	39.65	+0.08%	218,691	0.44
Oct 13, 2026	39.99	40.50	39.06	39.62	39.62	+0.20%	305,537	0.61
Oct 12, 2026	39.94	40.09	39.20	39.54	39.54	+1.00%	161,311	0.32
Oct 09, 2026	39.06	39.81	38.83	39.15	39.15	+0.10%	318,311	0.65
Oct 08, 2026	40.49	40.49	39.00	39.11	39.11	-3.50%	202,503	0.41
Oct 07, 2026	40.64	40.83	40.25	40.53	40.53	-0.93%	333,223	0.68
Oct 06, 2026	41.10	41.10	40.42	40.91	40.91	+1.04%	119,550	0.24
Oct 05, 2026	40.94	41.26	40.39	40.49	40.49	-1.56%	233,638	0.47
Oct 02, 2026	41.13	41.66	40.15	41.13	41.13	0.00%	0	0.00
Oct 01, 2026	41.15	41.66	40.15	41.13	41.13	-0.60%	931,662	1.93
Sep 30, 2026	41.95	42.31	41.20	41.38	41.38	-1.03%	390,036	0.81
Sep 29, 2026	41.82	42.38	41.20	41.81	41.81	+0.02%	378,262	0.79
Sep 28, 2026	42.95	43.20	41.65	41.80	41.80	-0.85%	723,000	1.53
Sep 25, 2026	42.70	42.79	41.71	42.16	42.16	-0.92%	223,182	0.47
Sep 24, 2026	43.57	44.15	42.45	42.55	42.55	-3.21%	325,676	0.69
Sep 23, 2026	42.50	44.60	42.42	43.96	43.96	+3.22%	820,156	1.79
Sep 22, 2026	42.67	43.07	42.40	42.59	42.59	+0.28%	278,638	0.61
Sep 21, 2026	42.50	43.50	41.86	42.47	42.47	-0.45%	310,060	0.68
Sep 18, 2026	41.75	43.02	41.35	42.66	42.66	+2.42%	563,881	1.24
Sep 17, 2026	40.94	41.96	40.94	41.65	41.65	+1.04%	242,285	0.53
Sep 16, 2026	41.53	41.81	40.25	41.22	41.22	-0.60%	488,242	1.08
Sep 15, 2026	43.73	43.73	41.39	41.47	41.47	-4.97%	142,759	0.31
Sep 14, 2026	43.64	43.88	42.50	43.64	43.64	0.00%	0	0.00
Sep 11, 2026	43.30	43.88	42.50	43.64	43.64	-0.55%	447,197	0.98
Sep 10, 2026	45.06	45.50	43.72	43.88	43.88	-2.60%	423,608	0.93
Sep 09, 2026	45.13	45.66	44.82	45.05	45.05	+0.04%	338,017	0.74
Sep 08, 2026	46.20	46.26	44.81	45.03	45.03	-1.81%	189,855	0.41
Sep 07, 2026	46.43	47.00	45.44	45.86	45.86	-0.39%	613,948	1.33
Sep 04, 2026	45.50	46.50	44.99	46.04	46.04	+1.32%	399,791	0.87
Sep 03, 2026	46.16	46.61	45.13	45.44	45.44	-0.07%	206,722	0.44

NMDC Steel Limited historical prices

NMDC Steel Limited (NSLNISP) Historical Prices

Become an Expert with TipRanks Premium