National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 7, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	85
Sep 2, 2025	0.73	0.73	0.73	0.73	0.73	-	129
Aug 25, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,100
Aug 24, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	1,130
Aug 21, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	1,206
Aug 19, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	325
Aug 18, 2025	0.73	0.73	0.73	0.73	0.73	-	74
Aug 17, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	101
Aug 13, 2025	0.73	0.75	0.72	0.75	0.75	-	2,320
Aug 10, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	985
Aug 7, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	100