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
26/03/2025 0.76 0.76 0.76 760 2 1,000
25/03/2025 0.78 0.77 0.77 191 4 248
13/03/2025 0.79 0.79 0.79 26 1 33
10/03/2025 0.83 0.76 0.83 337 5 436
06/03/2025 0.80 0.76 0.80 106 4 139
05/03/2025 0.80 0.78 0.80 39 2 50
26/02/2025 0.78 0.75 0.78 45 5 60
19/02/2025 0.75 0.75 0.75 31 4 41
17/02/2025 0.76 0.76 0.76 76 1 100
11/02/2025 0.78 0.77 0.77 71 6 92
10/02/2025 0.78 0.78 0.78 466 2 598
06/02/2025 0.79 0.79 0.79 199 1 252
04/02/2025 0.79 0.79 0.79 501 1 634
03/02/2025 0.79 0.78 0.79 175 2 223
30/01/2025 0.78 0.78 0.78 78 3 100
29/01/2025 0.79 0.78 0.79 1,068 10 1,367
26/01/2025 0.79 0.79 0.79 130 1 165
20/01/2025 0.80 0.79 0.79 590 6 741
19/01/2025 0.80 0.80 0.80 72 2 90
15/01/2025 0.79 0.79 0.79 628 4 795
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/01/2024 1.14 1.03 1.13 7,520 16 7,198
31/12/2023 1.05 1.05 1.05 63 1 60
17/12/2023 1.02 0.92 1.02 2,522 17 2,641
10/12/2023 0.94 0.88 0.93 146 6 159
03/12/2023 0.96 0.92 0.92 1,016 17 1,073
19/11/2023 0.99 0.89 0.99 2,118 20 2,316
12/11/2023 0.96 0.87 0.87 2,334 31 2,616
05/11/2023 0.92 0.84 0.92 4,149 14 4,891
24/09/2023 0.92 0.84 0.92 438 6 517
17/09/2023 0.88 0.88 0.88 129 2 147
10/09/2023 0.92 0.88 0.88 145 3 158
20/08/2023 0.96 0.96 0.96 4 1 4
23/07/2023 1.00 0.89 1.00 3,051 11 3,196
16/07/2023 0.97 0.93 0.93 470 6 492
09/07/2023 0.93 0.82 0.93 5,781 16 6,687
02/07/2023 0.87 0.83 0.83 247 5 294
28/05/2023 0.91 0.91 0.91 91 1 100
07/05/2023 0.91 0.91 0.91 3 1 3
05/02/2023 0.95 0.95 0.95 775 3 816
29/01/2023 0.95 0.91 0.91 102 2 108
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2018 1.59 1.50 1.53 14,870 48 9,641
02/01/2018 1.58 1.50 1.58 4,999 34 3,264
03/12/2017 1.58 1.48 1.50 19,811 41 12,709
01/11/2017 1.65 1.50 1.56 22,364 70 14,197
01/10/2017 1.51 1.17 1.51 25,678 55 19,672
05/09/2017 1.21 1.12 1.16 39,002 72 33,511
01/08/2017 1.30 1.19 1.26 21,690 57 17,523
02/07/2017 1.36 1.22 1.34 9,298 34 7,370
01/06/2017 1.34 1.22 1.28 4,989 23 3,934
01/05/2017 1.39 1.22 1.28 15,012 43 11,463
02/04/2017 1.49 1.42 1.42 433 6 300
01/03/2017 1.58 1.51 1.56 778 6 500
01/02/2017 1.57 1.57 1.57 471 2 300
02/01/2017 1.65 1.55 1.65 1,528 5 947
01/12/2016 1.66 1.57 1.60 12,033 9 7,450
01/11/2016 1.70 1.60 1.70 5,158 17 3,172
03/10/2016 1.77 1.61 1.74 38,433 101 22,750
01/09/2016 1.78 1.36 1.62 43,095 112 26,094
01/08/2016 1.70 0.91 1.35 201,692 244 155,714
03/07/2016 0.93 0.85 0.93 12,782 29 14,153
Download Table