NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	46.41	46.62	44.57	44.83	44.83	-3.55%	558,597
Sep 25, 2025	46.29	47.08	46.13	46.48	46.48	0.24%	157,825
Sep 24, 2025	47.29	47.67	46.30	46.37	46.37	-1.53%	426,902
Sep 23, 2025	46.51	47.87	46.12	47.09	47.09	0.84%	632,589
Sep 22, 2025	47.09	47.50	46.30	46.70	46.70	-0.43%	472,852
Sep 19, 2025	44.93	47.20	44.92	46.90	46.90	3.90%	569,693
Sep 18, 2025	45.02	45.92	44.88	45.14	45.14	-0.42%	289,497
Sep 17, 2025	45.95	46.25	45.00	45.33	45.33	-1.09%	575,069
Sep 16, 2025	46.17	46.39	45.62	45.83	45.83	-0.84%	708,544
Sep 15, 2025	46.67	46.71	45.64	46.22	46.22	-0.15%	485,965
Sep 12, 2025	45.92	46.47	45.32	46.29	46.29	1.56%	684,501
Sep 11, 2025	45.27	46.22	44.59	45.58	45.58	1.20%	1,582,760
Sep 10, 2025	43.88	45.71	43.51	45.04	45.04	3.68%	2,241,661
Sep 9, 2025	43.69	43.87	42.62	43.44	43.44	0.30%	516,187
Sep 8, 2025	42.55	44.18	42.51	43.31	43.31	1.86%	999,460
Sep 5, 2025	41.61	43.10	41.32	42.52	42.52	1.89%	659,132
Sep 4, 2025	43.10	43.32	41.55	41.73	41.73	-3.02%	1,112,825
Sep 3, 2025	39.30	44.20	39.20	43.03	43.03	9.74%	4,869,224
Sep 2, 2025	37.96	39.74	37.90	39.21	39.21	3.08%	604,333
Sep 1, 2025	37.80	38.65	37.75	38.04	38.04	0.63%	300,809
Aug 29, 2025	37.88	38.26	37.56	37.80	37.80	-	390,954
Aug 28, 2025	37.66	38.26	37.66	37.80	37.80	-1.15%	212,684
Aug 26, 2025	38.99	39.00	38.02	38.24	38.24	-2.17%	460,372
Aug 25, 2025	39.09	39.36	38.71	39.09	39.09	0.80%	333,683
Aug 22, 2025	39.43	39.43	38.44	38.78	38.78	-0.74%	483,908
Aug 21, 2025	40.47	40.47	38.96	39.07	39.07	-2.42%	483,521
Aug 20, 2025	39.51	41.50	39.35	40.04	40.04	0.73%	1,606,380
Aug 19, 2025	39.94	40.97	39.32	39.75	39.75	-0.23%	1,295,061
Aug 18, 2025	41.01	41.50	39.42	39.84	39.84	-0.60%	1,380,484
Aug 14, 2025	44.52	44.85	39.62	40.08	40.08	-7.01%	5,585,409
Aug 13, 2025	39.80	43.10	39.75	43.10	43.10	19.99%	11,195,480
Aug 12, 2025	36.40	36.80	35.72	35.92	35.92	-0.53%	661,810
Aug 11, 2025	35.61	36.20	35.37	36.11	36.11	1.26%	191,343
Aug 8, 2025	35.85	36.35	35.53	35.66	35.66	-0.67%	235,525
Aug 7, 2025	36.01	36.28	35.31	35.90	35.90	-0.83%	251,953
Aug 6, 2025	36.26	36.79	36.02	36.20	36.20	-0.88%	114,516
Aug 5, 2025	36.37	37.22	36.37	36.52	36.52	-1.03%	76,269
Aug 4, 2025	36.04	37.15	36.04	36.90	36.90	1.71%	243,474
Aug 1, 2025	36.11	37.10	36.11	36.28	36.28	-0.96%	164,364
Jul 31, 2025	36.89	37.16	36.50	36.63	36.63	-1.82%	226,089
Jul 30, 2025	37.54	38.23	37.30	37.31	37.31	-1.11%	169,064
Jul 29, 2025	37.32	37.80	37.07	37.73	37.73	0.08%	190,901
Jul 28, 2025	38.32	38.44	37.46	37.70	37.70	-1.75%	223,420
Jul 25, 2025	39.01	39.24	38.25	38.37	38.37	-2.17%	134,375
Jul 24, 2025	39.58	39.80	39.12	39.22	39.22	-0.23%	134,817
Jul 23, 2025	39.56	39.64	39.11	39.31	39.31	-0.43%	77,638
Jul 22, 2025	39.94	40.16	39.32	39.48	39.48	-0.95%	193,066
Jul 21, 2025	39.94	40.31	39.52	39.86	39.86	0.58%	325,557
Jul 18, 2025	39.50	39.81	39.01	39.63	39.63	0.79%	152,355
Jul 17, 2025	39.25	39.76	39.22	39.32	39.32	-0.10%	177,363