NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.85	37.85	36.55	37.31	37.31	-3.22%	4,134,567
Mar 6, 2026	38.40	39.24	38.32	38.55	38.55	-0.13%	1,910,805
Mar 5, 2026	38.65	39.13	38.10	38.60	38.60	0.81%	2,552,692
Mar 4, 2026	39.01	39.22	37.81	38.29	38.29	-3.94%	4,560,320
Mar 2, 2026	39.25	41.14	39.07	39.86	39.86	-1.75%	4,628,553
Feb 27, 2026	40.54	40.85	39.84	40.57	40.57	0.57%	3,715,112
Feb 26, 2026	39.45	40.69	39.32	40.34	40.34	2.83%	6,474,453
Feb 25, 2026	39.00	40.09	38.88	39.23	39.23	1.47%	5,363,197
Feb 24, 2026	38.75	38.85	37.90	38.66	38.66	-0.41%	2,953,521
Feb 23, 2026	39.20	39.33	38.60	38.82	38.82	-0.41%	2,080,198
Feb 20, 2026	38.93	39.30	38.53	38.98	38.98	0.13%	1,875,360
Feb 19, 2026	40.01	40.23	38.75	38.93	38.93	-2.06%	6,147,972
Feb 18, 2026	40.38	40.83	39.50	39.75	39.75	-0.87%	6,019,303
Feb 17, 2026	40.40	40.41	39.92	40.10	40.10	-0.74%	2,459,421
Feb 16, 2026	40.30	40.54	39.89	40.40	40.40	0.10%	1,552,588
Feb 13, 2026	40.95	40.95	40.00	40.36	40.36	-2.28%	4,142,610
Feb 12, 2026	41.93	41.93	41.11	41.30	41.30	-1.50%	1,887,500
Feb 11, 2026	42.45	42.45	41.75	41.93	41.93	-1.32%	2,717,329
Feb 10, 2026	42.10	43.11	41.91	42.49	42.49	0.95%	3,402,804
Feb 9, 2026	41.71	42.75	41.14	42.09	42.09	1.35%	4,014,449
Feb 6, 2026	41.28	41.75	40.52	41.53	41.53	-0.24%	2,635,849
Feb 5, 2026	41.02	41.78	40.75	41.63	41.63	0.75%	3,237,068
Feb 4, 2026	41.33	41.56	40.41	41.32	41.32	-0.02%	6,881,281
Feb 3, 2026	43.50	43.53	39.70	41.33	41.33	-2.18%	12,322,847
Feb 2, 2026	41.02	42.80	40.25	42.25	42.25	2.45%	4,287,539
Feb 1, 2026	42.25	42.28	40.75	41.24	41.24	-2.87%	2,713,751
Jan 30, 2026	43.00	43.15	41.61	42.46	42.46	-2.50%	4,001,658
Jan 29, 2026	43.00	43.85	42.78	43.55	43.55	1.61%	5,228,488
Jan 28, 2026	41.83	42.96	41.57	42.86	42.86	3.30%	3,821,056
Jan 27, 2026	39.98	41.90	39.20	41.49	41.49	4.80%	5,780,483
Jan 23, 2026	40.70	41.38	39.48	39.59	39.59	-2.10%	4,058,128
Jan 22, 2026	39.75	41.10	39.75	40.44	40.44	1.89%	3,215,277
Jan 21, 2026	39.50	40.21	39.05	39.69	39.69	-0.38%	3,883,953
Jan 20, 2026	41.40	41.48	39.60	39.84	39.84	-3.77%	4,178,378
Jan 19, 2026	41.70	41.86	41.08	41.40	41.40	-0.86%	1,829,467
Jan 16, 2026	43.50	43.50	41.61	41.76	41.76	-2.88%	2,956,665
Jan 14, 2026	41.61	44.14	41.47	43.00	43.00	2.80%	7,158,922
Jan 13, 2026	42.50	42.77	41.47	41.83	41.83	-0.59%	2,235,405
Jan 12, 2026	41.70	42.24	40.71	42.08	42.08	0.86%	3,383,873
Jan 9, 2026	42.79	43.12	41.59	41.72	41.72	-2.59%	3,740,413
Jan 8, 2026	45.90	45.97	42.60	42.83	42.83	-6.89%	6,799,827
Jan 7, 2026	45.60	46.37	45.06	46.00	46.00	0.83%	3,827,849
Jan 6, 2026	45.19	46.15	45.06	45.62	45.62	1.33%	7,050,962
Jan 5, 2026	45.75	45.85	44.66	45.02	45.02	-1.47%	3,049,509
Jan 2, 2026	44.14	45.79	43.87	45.69	45.69	3.63%	7,252,072
Jan 1, 2026	44.30	44.79	43.60	44.09	44.09	-0.36%	3,486,141
Dec 31, 2025	44.00	46.59	43.75	44.25	44.25	2.26%	31,024,080
Dec 30, 2025	41.85	43.65	41.58	43.27	43.27	3.54%	8,610,843
Dec 29, 2025	41.73	43.16	41.60	41.79	41.79	0.34%	6,324,405
Dec 26, 2025	41.55	42.86	41.30	41.65	41.65	0.34%	4,299,085
Dec 24, 2025	41.75	41.85	41.06	41.51	41.51	-0.22%	1,734,635
Dec 23, 2025	40.53	42.59	40.35	41.60	41.60	3.25%	6,667,852
Dec 22, 2025	40.19	40.90	40.19	40.29	40.29	0.45%	1,736,122
Dec 19, 2025	40.01	40.40	39.42	40.11	40.11	1.08%	2,145,060
Dec 18, 2025	39.85	39.98	39.21	39.68	39.68	-0.38%	1,982,418
Dec 17, 2025	40.42	40.45	39.72	39.83	39.83	-1.29%	1,611,334
Dec 16, 2025	41.09	41.10	40.20	40.35	40.35	-1.80%	1,437,274
Dec 15, 2025	41.61	41.67	41.00	41.09	41.09	-1.25%	1,180,740
Dec 12, 2025	40.89	41.70	40.81	41.61	41.61	2.26%	2,528,603
Dec 11, 2025	40.47	40.77	40.17	40.69	40.69	0.97%	1,105,795
Dec 10, 2025	40.19	41.39	40.15	40.30	40.30	0.27%	1,957,981
Dec 9, 2025	39.76	40.44	39.25	40.19	40.19	1.08%	2,509,361
Dec 8, 2025	41.25	41.29	39.53	39.76	39.76	-3.33%	2,513,330
Dec 5, 2025	41.40	41.43	40.62	41.13	41.13	-0.75%	1,621,896
Dec 4, 2025	41.55	42.00	41.25	41.44	41.44	-0.22%	1,089,738
Dec 3, 2025	41.89	41.98	41.05	41.53	41.53	-0.95%	2,095,345
Dec 2, 2025	42.00	42.27	41.65	41.93	41.93	-0.10%	1,393,124
Dec 1, 2025	41.85	42.78	41.82	41.97	41.97	0.24%	1,660,418
Nov 28, 2025	42.66	42.70	41.75	41.87	41.87	-1.85%	1,972,469
Nov 27, 2025	43.10	43.60	42.53	42.66	42.66	-0.35%	2,214,016
Nov 26, 2025	41.14	44.16	41.10	42.81	42.81	4.44%	13,785,540
Nov 25, 2025	40.91	41.52	40.63	40.99	40.99	0.22%	1,721,847
Nov 24, 2025	41.45	41.60	40.50	40.90	40.90	-0.61%	2,642,545
Nov 21, 2025	41.61	41.78	41.05	41.15	41.15	-1.74%	3,127,610
Nov 20, 2025	42.21	42.32	41.51	41.88	41.88	-0.26%	2,712,034
Nov 19, 2025	42.42	42.52	41.85	41.99	41.99	-1.22%	2,058,541
Nov 18, 2025	42.91	42.99	41.80	42.51	42.51	-0.82%	3,809,645
Nov 17, 2025	43.30	43.74	42.78	42.86	42.86	-0.76%	1,901,115
Nov 14, 2025	43.80	43.96	43.03	43.19	43.19	-1.53%	2,778,047
Nov 13, 2025	43.81	44.68	43.70	43.86	43.86	0.23%	2,601,653
Nov 12, 2025	44.00	44.32	43.56	43.76	43.76	-0.27%	2,006,227
Nov 11, 2025	43.45	44.00	42.90	43.88	43.88	1.25%	2,462,073
Nov 10, 2025	43.60	44.11	43.20	43.34	43.34	-0.30%	2,259,286
Nov 7, 2025	43.20	43.90	42.84	43.47	43.47	0.14%	3,000,072
Nov 6, 2025	45.34	45.41	43.32	43.41	43.41	-3.47%	4,194,944
Nov 4, 2025	45.63	45.63	44.43	44.97	44.97	-1.12%	3,807,505
Nov 3, 2025	43.00	45.88	42.65	45.48	45.48	5.64%	15,525,470
Oct 31, 2025	43.33	44.06	42.90	43.05	43.05	-0.87%	5,748,284
Oct 30, 2025	44.62	44.95	42.42	43.43	43.43	-3.64%	18,238,250
Oct 29, 2025	48.00	49.65	44.39	45.07	45.07	-5.45%	29,684,600
Oct 28, 2025	45.90	48.34	45.62	47.67	47.67	4.52%	22,290,060
Oct 27, 2025	44.69	45.75	44.66	45.61	45.61	2.52%	5,686,925
Oct 24, 2025	43.93	45.27	43.93	44.49	44.49	1.23%	5,406,463
Oct 23, 2025	44.30	44.40	43.80	43.95	43.95	-0.11%	2,673,781
Oct 21, 2025	43.41	44.19	43.37	44.00	44.00	1.48%	985,409
Oct 20, 2025	43.24	43.50	42.43	43.36	43.36	0.88%	2,477,633
Oct 17, 2025	43.64	43.95	42.48	42.98	42.98	-1.53%	3,153,733
Oct 16, 2025	43.80	44.14	43.55	43.65	43.65	-0.32%	1,784,338
Oct 15, 2025	43.56	43.99	43.35	43.79	43.79	0.53%	2,164,833
Oct 14, 2025	44.25	44.65	43.16	43.56	43.56	-1.47%	3,102,694