National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.88	0.94	0.88	0.91	0.91	1.11%	4,036
Mar 3, 2026	0.92	0.92	0.88	0.90	0.90	-1.10%	382
Mar 2, 2026	0.88	0.92	0.88	0.91	0.91	-	910
Mar 1, 2026	0.88	0.92	0.88	0.91	0.91	-1.09%	1,060
Feb 26, 2026	0.92	0.93	0.91	0.92	0.92	-	1,725
Feb 25, 2026	0.93	0.94	0.89	0.92	0.92	-1.08%	1,570
Feb 24, 2026	0.92	0.94	0.91	0.93	0.93	3.33%	1,024
Feb 23, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	213
Feb 22, 2026	0.92	0.95	0.91	0.91	0.91	-4.21%	4,511
Feb 19, 2026	0.93	0.95	0.93	0.95	0.95	1.06%	235
Feb 18, 2026	0.89	0.95	0.89	0.94	0.94	3.30%	19,603
Feb 17, 2026	0.92	0.93	0.91	0.91	0.91	-	2,650
Feb 16, 2026	0.89	0.91	0.89	0.91	0.91	4.60%	6,965
Feb 15, 2026	0.87	0.87	0.86	0.87	0.87	-3.33%	3,168
Feb 12, 2026	0.90	0.90	0.87	0.90	0.90	-1.10%	6,217
Feb 11, 2026	0.85	0.91	0.85	0.91	0.91	2.25%	6,821
Feb 10, 2026	0.90	0.90	0.89	0.89	0.89	-4.30%	4,827
Feb 9, 2026	0.96	0.97	0.92	0.93	0.93	-	19,753
Feb 8, 2026	0.93	0.93	0.93	0.93	0.93	4.49%	7,413
Feb 5, 2026	0.87	0.89	0.87	0.89	0.89	4.71%	14,630
Feb 4, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	550
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	-	3,756
Feb 1, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	1,175
Jan 29, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	200
Jan 28, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	2,019
Jan 27, 2026	0.82	0.83	0.82	0.82	0.82	-	2,683
Jan 25, 2026	0.82	0.82	0.80	0.82	0.82	-	1,593
Jan 22, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	100
Jan 21, 2026	0.82	0.82	0.80	0.80	0.80	-	1,400
Jan 20, 2026	0.81	0.81	0.80	0.80	0.80	-2.44%	1,050
Jan 19, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	1,272
Jan 15, 2026	0.80	0.81	0.80	0.80	0.80	-3.61%	1,252
Jan 13, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	768
Jan 12, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	970
Jan 11, 2026	0.81	0.81	0.81	0.81	0.81	-	325
Jan 8, 2026	0.78	0.81	0.78	0.81	0.81	2.53%	4,015
Jan 7, 2026	0.79	0.80	0.78	0.79	0.79	-3.66%	4,066
Jan 6, 2026	0.81	0.82	0.81	0.82	0.82	3.80%	172
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	250
Jan 4, 2026	0.77	0.84	0.77	0.83	0.83	3.75%	1,564
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	1,400
Dec 30, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	841
Dec 29, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	860
Dec 28, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	250
Dec 24, 2025	0.79	0.84	0.79	0.80	0.80	-3.61%	8,477
Dec 23, 2025	0.82	0.83	0.82	0.83	0.83	3.75%	175
Dec 22, 2025	0.81	0.84	0.80	0.80	0.80	-1.23%	5,200
Dec 21, 2025	0.81	0.81	0.81	0.81	0.81	-3.57%	1,550
Dec 18, 2025	0.83	0.86	0.82	0.84	0.84	2.44%	17,491
Dec 17, 2025	0.81	0.82	0.81	0.82	0.82	3.80%	16,976
Dec 16, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	11,569
Dec 15, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	200
Dec 14, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	100
Dec 10, 2025	0.75	0.76	0.75	0.76	0.76	4.11%	250
Dec 8, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	4,000
Dec 7, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	100
Dec 3, 2025	0.75	0.76	0.74	0.76	0.76	4.11%	252
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	-3.95%	100
Dec 1, 2025	0.73	0.76	0.73	0.76	0.76	1.33%	1,460
Nov 30, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	434
Nov 27, 2025	0.75	0.75	0.74	0.74	0.74	-3.90%	1,821
Nov 26, 2025	0.73	0.77	0.72	0.77	0.77	2.67%	25,128
Nov 25, 2025	0.74	0.75	0.74	0.75	0.75	4.17%	1,429
Nov 24, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	4,000
Nov 23, 2025	0.73	0.73	0.73	0.73	0.73	-	1,424
Nov 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	36
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	-	350
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	500
Nov 16, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	450
Nov 13, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	1,500
Nov 11, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	1,277
Nov 9, 2025	0.73	0.74	0.73	0.74	0.74	-	84
Nov 6, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	120
Nov 5, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	2,070
Nov 2, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	1,066
Oct 30, 2025	0.73	0.74	0.73	0.74	0.74	-	110
Oct 29, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	4,474
Oct 28, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	1,557
Oct 26, 2025	0.73	0.78	0.73	0.78	0.78	2.63%	1,289
Oct 23, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	2,379
Oct 22, 2025	0.76	0.78	0.75	0.75	0.75	-1.32%	4,752
Oct 21, 2025	0.74	0.78	0.74	0.76	0.76	1.33%	49,876
Oct 20, 2025	0.75	0.75	0.74	0.75	0.75	2.74%	12,492
Oct 19, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	1,440
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	62
Oct 9, 2025	0.72	0.74	0.72	0.74	0.74	4.23%	335
Sep 30, 2025	0.71	0.71	0.71	0.71	0.71	-2.74%	387
Sep 28, 2025	0.73	0.73	0.73	0.73	0.73	2.82%	800
Sep 24, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	1,200
Sep 22, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	1,000
Sep 21, 2025	0.72	0.74	0.72	0.74	0.74	1.37%	1,023
Sep 17, 2025	0.73	0.73	0.73	0.73	0.73	-	163
Sep 16, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	112
Sep 15, 2025	0.71	0.74	0.71	0.74	0.74	2.78%	125
Sep 10, 2025	0.72	0.72	0.71	0.72	0.72	-2.70%	292