Nova Iron & Steel Limited (BOM:513566)
India
· Delayed Price · Currency is INR 12.59
+0.19 (1.53%)
At close: Apr 28, 2026
Nova Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.60 | 12.60 | 11.37 | 12.32 | 12.32 | -2.14% | 4,044 |
| Apr 28, 2026 | 12.35 | 13.60 | 12.01 | 12.59 | 12.59 | 1.53% | 1,929 |
| Apr 27, 2026 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | 1.22% | 938 |
| Apr 24, 2026 | 12.36 | 12.57 | 12.02 | 12.25 | 12.25 | -1.92% | 681 |
| Apr 23, 2026 | 12.33 | 12.50 | 11.81 | 12.49 | 12.49 | 4.00% | 13,639 |
| Apr 22, 2026 | 12.49 | 12.49 | 11.94 | 12.01 | 12.01 | -2.52% | 13,293 |
| Apr 21, 2026 | 12.00 | 12.50 | 11.75 | 12.32 | 12.32 | 2.16% | 3,070 |
| Apr 20, 2026 | 12.28 | 12.28 | 11.58 | 12.06 | 12.06 | 3.17% | 24,006 |
| Apr 17, 2026 | 11.99 | 11.99 | 11.61 | 11.69 | 11.69 | 0.34% | 1,735 |
| Apr 16, 2026 | 12.25 | 12.50 | 11.51 | 11.65 | 11.65 | -3.96% | 18,331 |
| Apr 15, 2026 | 11.86 | 12.92 | 11.50 | 12.13 | 12.13 | 0.25% | 3,440 |
| Apr 13, 2026 | 11.48 | 12.84 | 11.48 | 12.10 | 12.10 | -0.66% | 1,936 |
| Apr 10, 2026 | 12.18 | 12.97 | 11.33 | 12.18 | 12.18 | -0.49% | 2,568 |
| Apr 9, 2026 | 12.24 | 12.24 | 11.27 | 12.24 | 12.24 | - | 2,217 |
| Apr 8, 2026 | 11.73 | 12.65 | 11.03 | 12.24 | 12.24 | 8.80% | 5,590 |
| Apr 7, 2026 | 11.75 | 11.75 | 10.54 | 11.25 | 11.25 | -0.44% | 1,424 |
| Apr 6, 2026 | 11.31 | 11.84 | 11.30 | 11.30 | 11.30 | 0.36% | 952 |
| Apr 2, 2026 | 11.70 | 11.70 | 11.21 | 11.26 | 11.26 | -3.18% | 1,247 |
| Apr 1, 2026 | 11.00 | 11.98 | 10.76 | 11.63 | 11.63 | 2.83% | 1,595 |
| Mar 30, 2026 | 11.52 | 11.63 | 10.58 | 11.31 | 11.31 | -4.72% | 2,478 |
| Mar 27, 2026 | 12.90 | 12.90 | 11.57 | 11.87 | 11.87 | -2.94% | 8,550 |
| Mar 25, 2026 | 11.83 | 12.80 | 11.54 | 12.23 | 12.23 | 3.38% | 4,475 |
| Mar 24, 2026 | 11.75 | 12.89 | 11.75 | 11.83 | 11.83 | 3.14% | 874 |
| Mar 23, 2026 | 12.00 | 12.15 | 11.37 | 11.47 | 11.47 | -1.21% | 6,920 |
| Mar 20, 2026 | 11.99 | 12.04 | 11.60 | 11.61 | 11.61 | -2.76% | 7,080 |
| Mar 19, 2026 | 12.42 | 12.47 | 11.80 | 11.94 | 11.94 | -2.93% | 1,192 |
| Mar 18, 2026 | 13.00 | 13.00 | 11.93 | 12.30 | 12.30 | 2.50% | 1,192 |
| Mar 17, 2026 | 12.04 | 12.89 | 11.81 | 12.00 | 12.00 | 1.69% | 3,912 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -0.76% | 528 |
| Mar 13, 2026 | 12.35 | 12.50 | 11.56 | 11.89 | 11.89 | -2.06% | 351 |
| Mar 12, 2026 | 12.80 | 12.80 | 12.12 | 12.14 | 12.14 | -5.16% | 394 |
| Mar 11, 2026 | 12.22 | 13.60 | 12.22 | 12.80 | 12.80 | 4.75% | 2,229 |
| Mar 10, 2026 | 13.36 | 13.36 | 11.86 | 12.22 | 12.22 | -1.29% | 774 |
| Mar 9, 2026 | 11.76 | 12.38 | 11.76 | 12.38 | 12.38 | -0.48% | 404 |
| Mar 6, 2026 | 12.44 | 12.89 | 12.21 | 12.44 | 12.44 | 1.97% | 1,489 |
| Mar 5, 2026 | 11.70 | 12.35 | 11.70 | 12.20 | 12.20 | 2.43% | 1,295 |
| Mar 4, 2026 | 12.92 | 12.92 | 11.55 | 11.91 | 11.91 | -5.55% | 3,598 |
| Mar 2, 2026 | 13.50 | 13.50 | 11.55 | 12.61 | 12.61 | -9.41% | 17,910 |
| Feb 27, 2026 | 15.42 | 15.42 | 13.61 | 13.92 | 13.92 | -2.04% | 25,037 |
| Feb 26, 2026 | 14.88 | 16.00 | 13.00 | 14.21 | 14.21 | 2.16% | 28,907 |
| Feb 25, 2026 | 12.39 | 13.98 | 12.30 | 13.91 | 13.91 | 12.36% | 4,859 |
| Feb 24, 2026 | 13.26 | 13.26 | 12.34 | 12.38 | 12.38 | -4.77% | 941 |
| Feb 23, 2026 | 12.72 | 13.59 | 12.72 | 13.00 | 13.00 | 1.17% | 1,649 |
| Feb 20, 2026 | 12.70 | 13.34 | 12.25 | 12.85 | 12.85 | 0.39% | 3,452 |
| Feb 19, 2026 | 13.27 | 13.27 | 12.77 | 12.80 | 12.80 | -1.61% | 589 |
| Feb 18, 2026 | 13.85 | 13.90 | 12.95 | 13.01 | 13.01 | -2.18% | 2,656 |
| Feb 17, 2026 | 12.58 | 13.87 | 12.58 | 13.30 | 13.30 | 3.58% | 1,736 |
| Feb 16, 2026 | 12.77 | 14.38 | 12.77 | 12.84 | 12.84 | -1.00% | 3,367 |
| Feb 13, 2026 | 15.00 | 15.00 | 12.85 | 12.97 | 12.97 | -0.31% | 3,844 |
| Feb 12, 2026 | 13.98 | 13.98 | 13.00 | 13.01 | 13.01 | -3.27% | 3,321 |
| Feb 11, 2026 | 12.62 | 13.50 | 12.62 | 13.45 | 13.45 | 1.51% | 4,183 |
| Feb 10, 2026 | 13.46 | 13.46 | 12.62 | 13.25 | 13.25 | 0.38% | 1,063 |
| Feb 9, 2026 | 12.98 | 13.50 | 12.98 | 13.20 | 13.20 | 2.01% | 4,088 |
| Feb 6, 2026 | 12.71 | 12.97 | 12.67 | 12.94 | 12.94 | 1.65% | 1,236 |
| Feb 5, 2026 | 13.69 | 13.69 | 12.61 | 12.73 | 12.73 | -2.08% | 3,317 |
| Feb 4, 2026 | 12.80 | 13.40 | 12.80 | 13.00 | 13.00 | 1.64% | 1,396 |
| Feb 3, 2026 | 14.80 | 14.80 | 12.39 | 12.79 | 12.79 | -0.39% | 8,161 |
| Feb 2, 2026 | 13.90 | 15.00 | 12.72 | 12.84 | 12.84 | -2.13% | 2,346 |
| Feb 1, 2026 | 13.88 | 13.88 | 13.00 | 13.12 | 13.12 | -1.20% | 948 |
| Jan 30, 2026 | 13.80 | 13.80 | 12.72 | 13.28 | 13.28 | 2.08% | 3,970 |
| Jan 29, 2026 | 14.28 | 14.28 | 12.51 | 13.01 | 13.01 | -4.06% | 6,031 |
| Jan 28, 2026 | 12.70 | 13.98 | 12.70 | 13.56 | 13.56 | 8.05% | 1,801 |
| Jan 27, 2026 | 13.00 | 13.36 | 12.50 | 12.55 | 12.55 | -3.46% | 751 |
| Jan 23, 2026 | 12.74 | 13.48 | 12.74 | 13.00 | 13.00 | 1.48% | 3,207 |
| Jan 22, 2026 | 12.87 | 13.25 | 12.80 | 12.81 | 12.81 | -1.46% | 870 |
| Jan 21, 2026 | 12.80 | 13.80 | 12.63 | 13.00 | 13.00 | 1.56% | 2,369 |
| Jan 20, 2026 | 13.30 | 13.60 | 12.75 | 12.80 | 12.80 | -1.54% | 10,058 |
| Jan 19, 2026 | 13.15 | 13.28 | 12.67 | 13.00 | 13.00 | 0.85% | 2,860 |
| Jan 16, 2026 | 13.25 | 13.26 | 12.50 | 12.89 | 12.89 | -0.77% | 2,056 |
| Jan 14, 2026 | 13.28 | 13.28 | 12.50 | 12.99 | 12.99 | 1.80% | 2,587 |
| Jan 13, 2026 | 12.75 | 13.55 | 12.65 | 12.76 | 12.76 | -1.16% | 1,026 |
| Jan 12, 2026 | 12.95 | 13.80 | 12.89 | 12.91 | 12.91 | -2.27% | 5,580 |
| Jan 9, 2026 | 13.75 | 13.76 | 13.05 | 13.21 | 13.21 | -3.93% | 2,816 |
| Jan 8, 2026 | 13.75 | 13.88 | 13.75 | 13.75 | 13.75 | - | 2,038 |
| Jan 7, 2026 | 14.15 | 14.15 | 13.69 | 13.75 | 13.75 | -1.86% | 3,024 |
| Jan 6, 2026 | 14.01 | 14.30 | 13.80 | 14.01 | 14.01 | 0.36% | 1,015 |
| Jan 5, 2026 | 14.20 | 14.99 | 13.21 | 13.96 | 13.96 | 0.58% | 5,007 |
| Jan 2, 2026 | 13.83 | 14.20 | 13.00 | 13.88 | 13.88 | 0.80% | 3,085 |
| Jan 1, 2026 | 13.15 | 14.20 | 13.15 | 13.77 | 13.77 | 4.71% | 4,511 |
| Dec 31, 2025 | 14.55 | 15.45 | 13.00 | 13.15 | 13.15 | -7.07% | 20,479 |
| Dec 30, 2025 | 13.00 | 14.38 | 13.00 | 14.15 | 14.15 | 6.87% | 3,001 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.00 | 13.24 | 13.24 | -3.07% | 3,478 |
| Dec 26, 2025 | 13.36 | 13.80 | 13.10 | 13.66 | 13.66 | 4.27% | 1,138 |
| Dec 24, 2025 | 13.41 | 13.69 | 13.05 | 13.10 | 13.10 | 0.08% | 840 |
| Dec 23, 2025 | 13.99 | 13.99 | 13.02 | 13.09 | 13.09 | -2.39% | 6,731 |
| Dec 22, 2025 | 13.50 | 15.00 | 13.26 | 13.41 | 13.41 | 3.15% | 10,580 |
| Dec 19, 2025 | 12.97 | 13.45 | 12.30 | 13.00 | 13.00 | 2.20% | 3,329 |
| Dec 18, 2025 | 13.38 | 13.49 | 12.21 | 12.72 | 12.72 | -4.93% | 2,142 |
| Dec 17, 2025 | 13.46 | 13.46 | 13.08 | 13.38 | 13.38 | 0.60% | 293 |
| Dec 16, 2025 | 13.67 | 13.67 | 13.02 | 13.30 | 13.30 | -0.75% | 2,905 |
| Dec 15, 2025 | 14.12 | 14.45 | 13.35 | 13.40 | 13.40 | -2.76% | 4,888 |
| Dec 12, 2025 | 13.83 | 14.00 | 13.20 | 13.78 | 13.78 | 1.62% | 6,543 |
| Dec 11, 2025 | 14.40 | 14.90 | 13.50 | 13.56 | 13.56 | 0.74% | 9,009 |
| Dec 10, 2025 | 14.00 | 14.00 | 12.90 | 13.46 | 13.46 | 1.82% | 7,542 |
| Dec 9, 2025 | 13.00 | 13.99 | 12.68 | 13.22 | 13.22 | 1.07% | 6,915 |
| Dec 8, 2025 | 14.50 | 14.50 | 13.00 | 13.08 | 13.08 | -2.10% | 3,767 |
| Dec 5, 2025 | 13.05 | 13.87 | 13.05 | 13.36 | 13.36 | 0.15% | 4,017 |
| Dec 4, 2025 | 13.77 | 13.80 | 13.12 | 13.34 | 13.34 | -0.82% | 8,675 |
| Dec 3, 2025 | 13.65 | 14.00 | 13.15 | 13.45 | 13.45 | -1.25% | 3,795 |
| Dec 2, 2025 | 13.90 | 13.98 | 13.52 | 13.62 | 13.62 | -2.01% | 417 |