Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.78
Last Closing0.76
No. of Transactions17
SectorMining and Extraction Industries
Low Price0.75
Opening Price0.76
No. of Shares4,752
Div0.00
Change-0.01
Closing Price0.75
Average Price0.76
P/E36.09
Value Traded3,628

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2025 0.78 0.75 0.75 3,628 17 4,752
21/10/2025 0.78 0.74 0.76 38,021 76 49,876
20/10/2025 0.75 0.74 0.75 9,344 33 12,492
19/10/2025 0.73 0.72 0.73 1,041 6 1,440
16/10/2025 0.72 0.72 0.72 45 4 62
09/10/2025 0.74 0.72 0.74 241 4 335
30/09/2025 0.71 0.71 0.71 275 2 387
28/09/2025 0.73 0.73 0.73 584 1 800
24/09/2025 0.73 0.71 0.71 872 3 1,200
22/09/2025 0.72 0.72 0.72 720 1 1,000
21/09/2025 0.74 0.72 0.74 738 4 1,023
17/09/2025 0.73 0.73 0.73 119 1 163
16/09/2025 0.73 0.73 0.73 82 2 112
15/09/2025 0.74 0.71 0.74 91 3 125
10/09/2025 0.72 0.71 0.72 208 4 292
07/09/2025 0.74 0.73 0.74 62 3 85
02/09/2025 0.73 0.73 0.73 94 1 129
25/08/2025 0.73 0.72 0.73 802 2 1,100
24/08/2025 0.72 0.72 0.72 814 5 1,130
21/08/2025 0.75 0.73 0.73 892 4 1,206
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
12/10/2025 0.72 0.72 0.72 45 4 62
05/10/2025 0.74 0.72 0.74 241 4 335
28/09/2025 0.73 0.71 0.71 859 3 1,187
21/09/2025 0.74 0.71 0.71 2,330 8 3,223
14/09/2025 0.74 0.71 0.73 292 6 400
07/09/2025 0.74 0.71 0.72 271 7 377
31/08/2025 0.73 0.73 0.73 94 1 129
24/08/2025 0.73 0.72 0.73 1,616 7 2,230
17/08/2025 0.75 0.73 0.73 1,260 8 1,706
10/08/2025 0.75 0.72 0.75 2,411 16 3,305
03/08/2025 0.74 0.73 0.74 1,471 9 1,995
27/07/2025 0.74 0.72 0.74 2,451 18 3,338
20/07/2025 0.75 0.74 0.74 1,417 8 1,915
13/07/2025 0.75 0.72 0.73 869 24 1,190
06/07/2025 0.76 0.73 0.75 3,232 32 4,378
29/06/2025 0.76 0.73 0.74 597 10 805
15/06/2025 0.78 0.73 0.77 1,025 20 1,380
11/06/2025 0.77 0.76 0.76 1,158 16 1,523
01/06/2025 0.79 0.76 0.79 1,933 33 2,527
26/05/2025 0.81 0.76 0.79 1,748 20 2,222
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2025 0.74 0.71 0.71 3,845 25 5,316
03/08/2025 0.75 0.72 0.73 6,758 40 9,236
01/07/2025 0.76 0.72 0.74 8,567 92 11,626
01/06/2025 0.79 0.73 0.77 4,117 69 5,430
04/05/2025 0.81 0.71 0.79 12,662 103 17,195
03/04/2025 0.81 0.73 0.76 4,688 47 6,147
02/03/2025 0.83 0.76 0.76 1,459 18 1,906
02/02/2025 0.79 0.75 0.78 1,565 22 2,000
02/01/2025 0.83 0.78 0.78 9,808 53 12,374
01/12/2024 0.86 0.80 0.80 15,429 116 18,825
03/11/2024 0.94 0.83 0.85 104,384 307 119,135
01/10/2024 0.93 0.79 0.89 20,709 187 23,746
01/09/2024 0.87 0.81 0.84 10,721 96 13,075
01/08/2024 0.88 0.81 0.84 6,661 101 7,912
01/07/2024 0.92 0.92 0.92 17 1 18
02/06/2024 0.96 0.90 0.96 1,372 12 1,506
01/05/2024 1.07 0.90 0.93 3,022 48 3,179
01/04/2024 1.10 0.98 1.04 2,710 30 2,552
03/03/2024 1.22 0.99 1.07 2,371 32 2,161
01/02/2024 1.21 0.98 1.21 10,193 67 9,397
Download Table