NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	46.20	46.36	44.65	44.96	44.96	-3.02%	489,454
Oct 9, 2025	44.93	47.00	44.75	46.36	46.36	3.05%	552,527
Oct 8, 2025	45.28	45.52	44.68	44.99	44.99	-0.64%	186,619
Oct 7, 2025	45.51	45.91	45.02	45.28	45.28	-0.90%	247,724
Oct 6, 2025	46.94	47.30	45.44	45.69	45.69	-3.20%	439,714
Oct 3, 2025	47.15	48.30	46.99	47.20	47.20	-0.23%	491,840
Oct 1, 2025	44.71	47.79	44.71	47.31	47.31	5.46%	1,564,681
Sep 30, 2025	44.65	45.22	44.33	44.86	44.86	0.43%	178,315
Sep 29, 2025	44.53	45.93	44.40	44.67	44.67	-0.36%	252,072
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