NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.30	39.22	38.30	38.54	38.54	-0.18%	221,108
Mar 5, 2026	38.55	39.15	38.10	38.61	38.61	0.55%	209,422
Mar 4, 2026	38.66	39.20	38.00	38.40	38.40	-3.78%	411,480
Mar 2, 2026	38.58	41.11	38.58	39.91	39.91	-1.70%	738,551
Feb 27, 2026	40.01	40.85	39.90	40.60	40.60	0.67%	190,000
Feb 26, 2026	39.50	40.69	39.34	40.33	40.33	2.73%	619,917
Feb 25, 2026	39.08	40.11	38.81	39.26	39.26	1.55%	292,334
Feb 24, 2026	38.69	38.84	37.93	38.66	38.66	-0.44%	181,358
Feb 23, 2026	39.04	39.35	38.61	38.83	38.83	-0.21%	169,236
Feb 20, 2026	38.99	39.31	38.55	38.91	38.91	-0.10%	231,753
Feb 19, 2026	40.00	40.19	38.79	38.95	38.95	-2.14%	409,426
Feb 18, 2026	40.30	40.83	39.55	39.80	39.80	-0.80%	466,390
Feb 17, 2026	40.38	40.39	39.91	40.12	40.12	-0.64%	116,194
Feb 16, 2026	40.15	40.51	39.87	40.38	40.38	0.05%	106,623
Feb 13, 2026	40.90	40.91	40.06	40.36	40.36	-2.20%	138,530
Feb 12, 2026	41.97	41.97	41.11	41.27	41.27	-1.60%	708,758
Feb 11, 2026	41.90	42.34	41.75	41.94	41.94	-1.34%	201,554
Feb 10, 2026	41.57	43.07	41.57	42.51	42.51	0.88%	380,471
Feb 9, 2026	41.58	42.72	41.13	42.14	42.14	1.74%	188,160
Feb 6, 2026	41.17	41.75	40.53	41.42	41.42	-0.41%	96,874
Feb 5, 2026	41.14	41.74	40.78	41.59	41.59	0.70%	139,294
Feb 4, 2026	41.02	41.55	40.41	41.30	41.30	-0.82%	699,150
Feb 3, 2026	43.23	43.84	39.74	41.64	41.64	-1.68%	865,924
Feb 2, 2026	40.22	42.65	40.22	42.35	42.35	2.49%	326,657
Feb 1, 2026	41.77	42.50	40.71	41.32	41.32	-2.57%	164,877
Jan 30, 2026	43.00	43.13	41.59	42.41	42.41	-2.82%	319,044
Jan 29, 2026	42.90	43.70	42.82	43.64	43.64	1.89%	334,293
Jan 28, 2026	41.56	43.00	41.55	42.83	42.83	3.08%	352,093
Jan 27, 2026	39.71	41.70	39.21	41.55	41.55	4.98%	301,589
Jan 23, 2026	40.51	41.38	39.46	39.58	39.58	-2.22%	267,943
Jan 22, 2026	39.70	41.07	39.70	40.48	40.48	2.30%	159,375
Jan 21, 2026	39.10	40.21	39.01	39.57	39.57	-0.83%	553,714
Jan 20, 2026	41.16	41.44	39.70	39.90	39.90	-3.53%	407,760
Jan 19, 2026	41.74	41.84	41.10	41.36	41.36	-0.91%	113,693
Jan 16, 2026	43.35	43.50	41.61	41.74	41.74	-3.02%	336,940
Jan 14, 2026	41.52	44.15	41.51	43.04	43.04	2.79%	635,648
Jan 13, 2026	42.30	42.75	41.48	41.87	41.87	-0.62%	265,234
Jan 12, 2026	41.64	42.32	40.74	42.13	42.13	0.91%	384,007
Jan 9, 2026	42.59	43.12	41.58	41.75	41.75	-2.52%	626,297
Jan 8, 2026	45.90	45.90	42.59	42.83	42.83	-6.87%	332,691
Jan 7, 2026	45.53	46.43	45.06	45.99	45.99	0.77%	463,614
Jan 6, 2026	45.07	46.13	45.06	45.64	45.64	1.47%	466,934
Jan 5, 2026	45.70	45.93	44.61	44.98	44.98	-1.58%	611,436
Jan 2, 2026	44.08	45.80	43.88	45.70	45.70	3.72%	442,657
Jan 1, 2026	44.23	44.83	43.62	44.06	44.06	-0.45%	537,410
Dec 31, 2025	44.06	46.59	43.70	44.26	44.26	2.29%	2,669,614
Dec 30, 2025	41.80	43.70	41.57	43.27	43.27	3.62%	583,856
Dec 29, 2025	41.68	43.25	41.65	41.76	41.76	0.19%	569,400
Dec 26, 2025	41.50	42.85	41.29	41.68	41.68	0.60%	216,147
Dec 24, 2025	41.80	41.87	41.07	41.43	41.43	-0.41%	227,588
Dec 23, 2025	40.33	42.56	40.33	41.60	41.60	3.17%	739,302
Dec 22, 2025	40.20	41.09	40.20	40.32	40.32	0.55%	102,356
Dec 19, 2025	39.87	40.40	39.43	40.10	40.10	0.88%	189,452
Dec 18, 2025	40.55	40.55	39.18	39.75	39.75	-0.25%	202,842
Dec 17, 2025	40.34	40.41	39.70	39.85	39.85	-1.14%	98,586
Dec 16, 2025	40.71	41.00	40.16	40.31	40.31	-1.92%	212,890
Dec 15, 2025	41.11	41.68	41.00	41.10	41.10	-1.23%	132,477
Dec 12, 2025	40.78	41.68	40.78	41.61	41.61	2.34%	70,163
Dec 11, 2025	40.36	40.75	40.13	40.66	40.66	0.79%	175,699
Dec 10, 2025	40.19	41.33	40.10	40.34	40.34	0.27%	222,225
Dec 9, 2025	40.69	40.69	39.25	40.23	40.23	1.16%	360,071
Dec 8, 2025	40.59	41.16	39.52	39.77	39.77	-3.38%	429,051
Dec 5, 2025	41.31	41.31	40.70	41.16	41.16	-0.72%	143,705
Dec 4, 2025	41.60	42.00	41.25	41.46	41.46	-0.26%	133,722
Dec 3, 2025	41.68	41.95	41.00	41.57	41.57	-0.88%	228,471
Dec 2, 2025	41.98	42.27	41.69	41.94	41.94	-0.10%	184,142
Dec 1, 2025	41.80	42.80	41.80	41.98	41.98	0.29%	132,249
Nov 28, 2025	42.65	42.69	41.71	41.86	41.86	-1.97%	213,542
Nov 27, 2025	42.99	43.57	42.55	42.70	42.70	-0.16%	84,528
Nov 26, 2025	41.05	44.15	41.05	42.77	42.77	4.27%	1,150,261
Nov 25, 2025	40.97	41.54	40.67	41.02	41.02	0.44%	154,890
Nov 24, 2025	41.21	41.57	40.50	40.84	40.84	-0.80%	317,765
Nov 21, 2025	41.66	41.75	41.05	41.17	41.17	-1.67%	180,979
Nov 20, 2025	42.10	42.30	41.51	41.87	41.87	-0.31%	349,113
Nov 19, 2025	42.54	42.54	41.90	42.00	42.00	-1.22%	335,764
Nov 18, 2025	43.47	43.47	41.83	42.52	42.52	-0.86%	364,251
Nov 17, 2025	43.25	43.75	42.78	42.89	42.89	-0.76%	234,117
Nov 14, 2025	43.69	43.95	43.11	43.22	43.22	-1.53%	261,089
Nov 13, 2025	43.76	44.65	43.75	43.89	43.89	0.30%	340,308
Nov 12, 2025	43.88	44.26	43.61	43.76	43.76	-0.21%	180,093
Nov 11, 2025	43.36	43.98	42.92	43.85	43.85	0.97%	233,367
Nov 10, 2025	43.65	44.09	43.25	43.43	43.43	-0.14%	393,860
Nov 7, 2025	43.34	43.89	42.80	43.49	43.49	0.30%	189,232
Nov 6, 2025	45.07	45.45	43.30	43.36	43.36	-3.49%	146,338
Nov 4, 2025	45.50	45.50	44.44	44.93	44.93	-1.34%	338,119
Nov 3, 2025	42.98	45.90	42.70	45.54	45.54	5.83%	1,021,999
Oct 31, 2025	43.44	44.12	42.90	43.03	43.03	-0.85%	282,913
Oct 30, 2025	44.50	44.97	42.36	43.40	43.40	-3.75%	1,512,409
Oct 29, 2025	48.06	49.62	44.41	45.09	45.09	-5.39%	1,849,546
Oct 28, 2025	45.87	48.30	45.64	47.66	47.66	4.49%	2,909,037
Oct 27, 2025	44.74	45.72	44.70	45.61	45.61	2.45%	496,324
Oct 24, 2025	43.90	45.24	43.90	44.52	44.52	1.44%	299,266
Oct 23, 2025	44.25	44.50	43.81	43.89	43.89	-0.32%	245,943
Oct 21, 2025	43.41	44.12	43.41	44.03	44.03	1.57%	75,000
Oct 20, 2025	43.12	43.54	42.50	43.35	43.35	0.84%	414,872
Oct 17, 2025	43.58	43.96	42.52	42.99	42.99	-1.53%	304,093
Oct 16, 2025	43.78	44.10	43.55	43.66	43.66	-0.27%	88,022
Oct 15, 2025	43.60	43.98	43.35	43.78	43.78	0.25%	190,686
Oct 14, 2025	44.07	44.68	43.11	43.67	43.67	-1.27%	454,802
Oct 13, 2025	44.59	44.76	43.84	44.23	44.23	-1.62%	330,711