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
19/08/2025 0.75 0.74 0.75 241 2 325
18/08/2025 0.73 0.73 0.73 54 1 74
17/08/2025 0.73 0.73 0.73 74 1 101
13/08/2025 0.75 0.72 0.75 1,687 8 2,320
10/08/2025 0.75 0.73 0.75 724 8 985
07/08/2025 0.74 0.74 0.74 74 1 100
06/08/2025 0.74 0.73 0.73 1,105 5 1,500
05/08/2025 0.73 0.73 0.73 9 1 13
04/08/2025 0.74 0.74 0.74 283 2 382
31/07/2025 0.74 0.73 0.74 382 4 518
30/07/2025 0.73 0.72 0.72 102 4 140
29/07/2025 0.74 0.73 0.74 1,404 7 1,908
28/07/2025 0.73 0.73 0.73 564 3 772
23/07/2025 0.74 0.74 0.74 740 1 1,000
22/07/2025 0.74 0.74 0.74 87 3 118
20/07/2025 0.75 0.74 0.75 590 4 797
17/07/2025 0.73 0.72 0.73 182 3 252
15/07/2025 0.75 0.73 0.74 241 9 326
14/07/2025 0.73 0.73 0.73 18 1 25
13/07/2025 0.73 0.73 0.73 429 11 587
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/05/2025 0.77 0.72 0.76 2,799 31 3,770
11/05/2025 0.74 0.71 0.72 3,903 21 5,453
04/05/2025 0.76 0.73 0.74 4,211 31 5,750
27/04/2025 0.76 0.73 0.76 925 11 1,257
20/04/2025 0.81 0.76 0.76 740 16 949
13/04/2025 0.81 0.73 0.80 2,333 19 3,033
06/04/2025 0.76 0.76 0.76 690 1 908
23/03/2025 0.78 0.76 0.76 951 6 1,248
09/03/2025 0.83 0.76 0.79 363 6 469
02/03/2025 0.80 0.76 0.80 146 6 189
23/02/2025 0.78 0.75 0.78 45 5 60
16/02/2025 0.76 0.75 0.75 107 5 141
09/02/2025 0.78 0.77 0.77 538 8 690
02/02/2025 0.79 0.78 0.79 875 4 1,109
26/01/2025 0.79 0.78 0.78 1,276 14 1,632
19/01/2025 0.80 0.79 0.79 662 8 831
12/01/2025 0.80 0.79 0.79 2,579 16 3,261
05/01/2025 0.83 0.79 0.79 5,290 15 6,650
29/12/2024 0.82 0.80 0.80 682 7 850
22/12/2024 0.83 0.80 0.80 2,863 16 3,562
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2024 1.29 1.03 1.17 16,927 79 15,016
03/12/2023 1.05 0.88 1.05 3,747 41 3,933
01/11/2023 0.99 0.84 0.99 8,602 65 9,823
03/09/2023 0.92 0.84 0.92 712 11 822
01/08/2023 0.96 0.96 0.96 4 1 4
02/07/2023 1.00 0.82 1.00 9,548 38 10,669
01/05/2023 0.91 0.91 0.91 94 2 103
01/02/2023 0.95 0.91 0.95 782 4 824
02/01/2023 1.00 0.81 0.95 5,216 18 5,730
01/12/2022 0.80 0.78 0.78 166 3 209
01/11/2022 0.82 0.82 0.82 52 2 63
02/10/2022 1.04 0.86 0.86 14,647 43 15,604
01/09/2022 0.90 0.80 0.84 1,459 20 1,737
01/08/2022 0.99 0.84 0.92 6,399 58 7,200
03/07/2022 1.21 0.85 0.92 11,215 57 10,641
01/06/2022 0.95 0.81 0.81 2,748 11 3,099
08/05/2022 1.09 0.92 0.92 17,299 66 17,709
03/04/2022 1.21 1.12 1.14 2,024 12 1,750
01/03/2022 1.27 1.12 1.27 7,084 59 5,998
01/02/2022 1.51 1.23 1.23 21,993 60 16,394
Download Table