NATIONAL STEEL INDUSTRY Historical
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 |
|---|---|---|---|---|---|---|
| 10/07/2025 | 0.75 | 0.73 | 0.75 | 269 | 7 | 365 |
| 08/07/2025 | 0.74 | 0.73 | 0.73 | 1,543 | 15 | 2,113 |
| 07/07/2025 | 0.75 | 0.74 | 0.74 | 954 | 5 | 1,275 |
| 06/07/2025 | 0.76 | 0.74 | 0.75 | 467 | 5 | 625 |
| 03/07/2025 | 0.74 | 0.74 | 0.74 | 148 | 1 | 200 |
| 02/07/2025 | 0.74 | 0.73 | 0.74 | 119 | 3 | 161 |
| 01/07/2025 | 0.76 | 0.74 | 0.74 | 330 | 6 | 444 |
| 18/06/2025 | 0.77 | 0.76 | 0.77 | 69 | 4 | 90 |
| 16/06/2025 | 0.77 | 0.76 | 0.77 | 84 | 3 | 110 |
| 15/06/2025 | 0.78 | 0.73 | 0.74 | 873 | 13 | 1,180 |
| 12/06/2025 | 0.77 | 0.76 | 0.76 | 1,158 | 16 | 1,523 |
| 04/06/2025 | 0.79 | 0.78 | 0.79 | 164 | 4 | 210 |
| 03/06/2025 | 0.78 | 0.76 | 0.78 | 102 | 3 | 132 |
| 02/06/2025 | 0.79 | 0.76 | 0.79 | 66 | 4 | 85 |
| 01/06/2025 | 0.78 | 0.76 | 0.78 | 1,601 | 22 | 2,100 |
| 29/05/2025 | 0.81 | 0.79 | 0.79 | 329 | 6 | 410 |
| 28/05/2025 | 0.80 | 0.80 | 0.80 | 22 | 1 | 27 |
| 27/05/2025 | 0.79 | 0.77 | 0.79 | 1,257 | 9 | 1,600 |
| 26/05/2025 | 0.76 | 0.76 | 0.76 | 141 | 4 | 185 |
| 22/05/2025 | 0.77 | 0.76 | 0.76 | 50 | 4 | 66 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/12/2024 | 0.84 | 0.80 | 0.82 | 4,099 | 48 | 5,022 |
| 08/12/2024 | 0.84 | 0.81 | 0.84 | 2,852 | 18 | 3,457 |
| 01/12/2024 | 0.86 | 0.82 | 0.86 | 4,932 | 27 | 5,934 |
| 24/11/2024 | 0.91 | 0.85 | 0.85 | 63,272 | 126 | 72,273 |
| 17/11/2024 | 0.94 | 0.83 | 0.86 | 22,205 | 86 | 25,421 |
| 10/11/2024 | 0.90 | 0.85 | 0.85 | 7,454 | 39 | 8,607 |
| 03/11/2024 | 0.90 | 0.86 | 0.90 | 11,452 | 56 | 12,834 |
| 27/10/2024 | 0.93 | 0.86 | 0.89 | 10,674 | 65 | 12,087 |
| 20/10/2024 | 0.92 | 0.84 | 0.90 | 6,556 | 58 | 7,457 |
| 13/10/2024 | 0.91 | 0.82 | 0.91 | 1,366 | 28 | 1,614 |
| 06/10/2024 | 0.83 | 0.79 | 0.83 | 995 | 21 | 1,224 |
| 29/09/2024 | 0.84 | 0.81 | 0.83 | 1,118 | 15 | 1,364 |
| 22/09/2024 | 0.84 | 0.81 | 0.84 | 612 | 9 | 745 |
| 15/09/2024 | 0.84 | 0.81 | 0.83 | 7,065 | 46 | 8,712 |
| 08/09/2024 | 0.85 | 0.82 | 0.85 | 562 | 7 | 675 |
| 01/09/2024 | 0.87 | 0.82 | 0.85 | 2,481 | 34 | 2,943 |
| 25/08/2024 | 0.84 | 0.81 | 0.84 | 107 | 7 | 131 |
| 18/08/2024 | 0.87 | 0.82 | 0.82 | 3,342 | 52 | 3,976 |
| 11/08/2024 | 0.88 | 0.84 | 0.88 | 1,420 | 15 | 1,683 |
| 04/08/2024 | 0.88 | 0.81 | 0.84 | 1,791 | 27 | 2,122 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2022 | 1.56 | 1.25 | 1.53 | 44,623 | 112 | 30,942 |
| 01/12/2021 | 1.37 | 0.89 | 1.37 | 34,608 | 109 | 29,033 |
| 01/11/2021 | 0.93 | 0.83 | 0.93 | 5,826 | 33 | 6,471 |
| 03/10/2021 | 0.97 | 0.95 | 0.95 | 653 | 16 | 680 |
| 01/09/2021 | 1.15 | 1.00 | 1.00 | 4,599 | 20 | 4,388 |
| 01/08/2021 | 1.27 | 1.12 | 1.17 | 324 | 12 | 280 |
| 01/07/2021 | 1.21 | 1.21 | 1.21 | 128 | 2 | 106 |
| 01/06/2021 | 1.33 | 1.27 | 1.27 | 176 | 6 | 134 |
| 02/05/2021 | 1.40 | 1.40 | 1.40 | 98 | 2 | 70 |
| 01/02/2021 | 1.54 | 1.40 | 1.47 | 7,317 | 19 | 4,835 |
| 03/01/2021 | 1.39 | 0.88 | 1.39 | 3,315 | 29 | 2,747 |
| 01/10/2020 | 0.92 | 0.84 | 0.84 | 650 | 6 | 748 |
| 01/09/2020 | 0.92 | 0.92 | 0.92 | 283 | 1 | 308 |
| 04/08/2020 | 0.95 | 0.95 | 0.95 | 260 | 2 | 274 |
| 01/07/2020 | 1.02 | 1.00 | 1.00 | 1,108 | 4 | 1,107 |
| 01/03/2020 | 1.05 | 1.05 | 1.05 | 769 | 8 | 732 |
| 02/02/2020 | 1.00 | 1.00 | 1.00 | 746 | 3 | 746 |
| 02/01/2020 | 1.00 | 1.00 | 1.00 | 144 | 3 | 144 |
| 01/12/2019 | 1.04 | 1.00 | 1.00 | 2,813 | 14 | 2,767 |
| 03/11/2019 | 1.03 | 1.00 | 1.00 | 4,018 | 13 | 3,980 |