NewMalayalam Steel Limited (NSE:NMSTEEL)
India
· Delayed Price · Currency is INR 23.45
-0.85 (-3.50%)
At close: Apr 27, 2026
NewMalayalam Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | 1,600 |
| Apr 27, 2026 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | -3.50% | 3,200 |
| Apr 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 3,200 |
| Apr 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 1,600 |
| Apr 22, 2026 | 22.90 | 24.30 | 22.90 | 24.30 | 24.30 | -2.41% | 3,200 |
| Apr 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 1,600 |
| Apr 15, 2026 | 24.95 | 24.95 | 23.90 | 24.90 | 24.90 | 3.75% | 6,400 |
| Apr 13, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | 0.42% | 8,000 |
| Apr 10, 2026 | 23.50 | 24.00 | 22.00 | 23.90 | 23.90 | 4.14% | 19,200 |
| Apr 9, 2026 | 24.35 | 24.35 | 22.30 | 22.95 | 22.95 | 2.00% | 12,800 |
| Apr 8, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 7.66% | 6,400 |
| Apr 6, 2026 | 20.70 | 20.90 | 20.70 | 20.90 | 20.90 | 1.95% | 3,200 |
| Apr 2, 2026 | 18.70 | 20.50 | 18.70 | 20.50 | 20.50 | -6.18% | 11,200 |
| Apr 1, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 17.16% | 1,600 |
| Mar 30, 2026 | 17.40 | 20.10 | 17.40 | 18.65 | 18.65 | -6.05% | 48,000 |
| Mar 27, 2026 | 21.95 | 21.95 | 19.30 | 19.85 | 19.85 | -5.48% | 28,800 |
| Mar 25, 2026 | 21.20 | 21.20 | 20.45 | 21.00 | 21.00 | -0.71% | 38,400 |
| Mar 24, 2026 | 21.20 | 21.50 | 21.15 | 21.15 | 21.15 | -3.86% | 4,800 |
| Mar 20, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | -6.78% | 3,200 |
| Mar 19, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | 5.59% | 3,200 |
| Mar 18, 2026 | 22.00 | 23.00 | 22.00 | 22.35 | 22.35 | 4.68% | 6,400 |
| Mar 17, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.16% | 12,800 |
| Mar 16, 2026 | 21.85 | 23.50 | 21.60 | 21.60 | 21.60 | -1.14% | 24,000 |
| Mar 13, 2026 | 21.50 | 23.40 | 21.50 | 21.85 | 21.85 | -0.68% | 6,400 |
| Mar 12, 2026 | 21.30 | 22.00 | 21.30 | 22.00 | 22.00 | -5.98% | 3,200 |
| Mar 11, 2026 | 22.10 | 23.40 | 22.10 | 23.40 | 23.40 | -0.43% | 4,800 |
| Mar 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1,600 |
| Mar 9, 2026 | 21.10 | 23.70 | 21.10 | 23.50 | 23.50 | -2.49% | 14,400 |
| Mar 6, 2026 | 25.70 | 25.70 | 24.00 | 24.10 | 24.10 | 0.42% | 16,000 |
| Mar 5, 2026 | 25.40 | 25.40 | 24.00 | 24.00 | 24.00 | -2.04% | 9,600 |
| Mar 4, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.35% | 9,600 |
| Mar 2, 2026 | 25.50 | 25.50 | 24.80 | 25.35 | 25.35 | -1.93% | 8,000 |
| Feb 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 7.48% | 1,600 |
| Feb 26, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 1,600 |
| Feb 25, 2026 | 24.65 | 24.65 | 24.05 | 24.05 | 24.05 | -7.85% | 8,000 |
| Feb 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.76% | 1,600 |
| Feb 23, 2026 | 26.40 | 26.40 | 26.30 | 26.30 | 26.30 | 4.16% | 3,200 |
| Feb 19, 2026 | 26.70 | 26.95 | 25.05 | 25.25 | 25.25 | 0.80% | 9,600 |
| Feb 18, 2026 | 24.20 | 25.05 | 24.20 | 25.05 | 25.05 | -0.99% | 4,800 |
| Feb 17, 2026 | 24.75 | 25.30 | 24.75 | 25.30 | 25.30 | -6.30% | 3,200 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,600 |
| Feb 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 1,600 |
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 1,600 |
| Feb 5, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 3,200 |
| Feb 4, 2026 | 25.05 | 26.90 | 25.05 | 26.90 | 26.90 | 4.26% | 6,400 |
| Feb 3, 2026 | 25.70 | 25.80 | 25.70 | 25.80 | 25.80 | 2.99% | 6,400 |
| Feb 2, 2026 | 25.20 | 25.20 | 24.80 | 25.05 | 25.05 | -3.65% | 11,200 |
| Jan 30, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 9,600 |
| Jan 29, 2026 | 24.55 | 25.00 | 24.55 | 25.00 | 25.00 | -6.89% | 4,800 |
| Jan 28, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 2.09% | 1,600 |
| Jan 27, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 1,600 |
| Jan 23, 2026 | 27.90 | 27.95 | 26.30 | 26.30 | 26.30 | 1.15% | 6,400 |
| Jan 22, 2026 | 25.05 | 26.00 | 25.05 | 26.00 | 26.00 | 0.97% | 3,200 |
| Jan 21, 2026 | 25.75 | 25.90 | 25.75 | 25.75 | 25.75 | -0.39% | 6,400 |
| Jan 20, 2026 | 27.30 | 27.30 | 25.80 | 25.85 | 25.85 | -5.14% | 9,600 |
| Jan 19, 2026 | 25.50 | 28.40 | 25.50 | 27.25 | 27.25 | -6.03% | 12,800 |
| Jan 13, 2026 | 27.05 | 29.00 | 27.00 | 29.00 | 29.00 | 0.87% | 6,400 |
| Jan 12, 2026 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | -2.87% | 3,200 |
| Jan 9, 2026 | 29.70 | 29.70 | 29.00 | 29.60 | 29.60 | - | 6,400 |
| Jan 8, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 1.20% | 9,600 |
| Jan 7, 2026 | 30.10 | 30.10 | 29.25 | 29.25 | 29.25 | -2.50% | 4,800 |
| Jan 6, 2026 | 30.05 | 30.50 | 29.00 | 30.00 | 30.00 | -0.17% | 9,600 |
| Jan 2, 2026 | 29.00 | 30.05 | 29.00 | 30.05 | 30.05 | -3.22% | 6,400 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.05 | 31.05 | 31.05 | 3.50% | 4,800 |
| Dec 29, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 3.45% | 3,200 |
| Dec 26, 2025 | 28.75 | 29.00 | 28.60 | 29.00 | 29.00 | -6.45% | 8,000 |
| Dec 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | 1,600 |
| Dec 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.65% | 1,600 |
| Dec 22, 2025 | 30.00 | 30.25 | 29.60 | 30.25 | 30.25 | 0.50% | 14,400 |
| Dec 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | 1,600 |
| Dec 18, 2025 | 30.30 | 30.50 | 30.05 | 30.30 | 30.30 | -1.78% | 4,800 |
| Dec 17, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.98% | 1,600 |
| Dec 16, 2025 | 31.20 | 31.20 | 30.10 | 30.55 | 30.55 | -5.27% | 17,600 |
| Dec 11, 2025 | 31.05 | 33.90 | 31.05 | 32.25 | 32.25 | -5.98% | 6,400 |
| Dec 9, 2025 | 34.80 | 34.80 | 34.30 | 34.30 | 34.30 | 5.05% | 3,200 |
| Dec 8, 2025 | 31.95 | 32.80 | 31.50 | 32.65 | 32.65 | -4.39% | 22,400 |
| Dec 5, 2025 | 33.15 | 34.20 | 33.15 | 34.15 | 34.15 | -1.73% | 17,600 |
| Dec 4, 2025 | 36.50 | 36.60 | 34.45 | 34.75 | 34.75 | -4.14% | 19,200 |
| Dec 3, 2025 | 35.00 | 37.00 | 35.00 | 36.25 | 36.25 | 3.72% | 81,600 |
| Dec 2, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | -0.71% | 4,800 |
| Dec 1, 2025 | 33.80 | 35.50 | 33.00 | 35.20 | 35.20 | 4.76% | 72,000 |
| Nov 28, 2025 | 29.85 | 34.00 | 28.55 | 33.60 | 33.60 | 15.07% | 108,800 |
| Nov 26, 2025 | 28.50 | 29.40 | 28.50 | 29.20 | 29.20 | 1.39% | 20,800 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.75 | 28.80 | 28.80 | -4.00% | 8,000 |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 1,600 |
| Nov 20, 2025 | 31.75 | 31.75 | 29.50 | 29.50 | 29.50 | -0.67% | 6,400 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 0.68% | 6,400 |
| Nov 18, 2025 | 30.35 | 30.35 | 29.50 | 29.50 | 29.50 | -2.80% | 6,400 |
| Nov 14, 2025 | 31.75 | 31.75 | 30.25 | 30.35 | 30.35 | -5.16% | 6,400 |
| Nov 13, 2025 | 31.50 | 32.00 | 30.15 | 32.00 | 32.00 | -0.31% | 4,800 |
| Nov 12, 2025 | 34.00 | 34.00 | 31.50 | 32.10 | 32.10 | 3.55% | 14,400 |
| Nov 11, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 3,200 |
| Nov 10, 2025 | 32.00 | 32.00 | 29.60 | 29.60 | 29.60 | -4.21% | 6,400 |
| Nov 6, 2025 | 31.60 | 31.95 | 30.20 | 30.90 | 30.90 | 1.15% | 9,600 |
| Nov 4, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -5.71% | 1,600 |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1,600 |
| Oct 31, 2025 | 27.80 | 33.00 | 27.80 | 32.40 | 32.40 | 6.23% | 35,200 |
| Oct 30, 2025 | 30.15 | 31.00 | 28.85 | 30.50 | 30.50 | 1.33% | 16,000 |
| Oct 29, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | -0.66% | 4,800 |