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
14/01/2025 0.80 0.79 0.79 370 4 468
12/01/2025 0.80 0.79 0.80 1,580 8 1,998
09/01/2025 0.80 0.79 0.79 3,165 11 4,000
08/01/2025 0.80 0.80 0.80 1,960 2 2,450
06/01/2025 0.83 0.83 0.83 83 1 100
05/01/2025 0.82 0.82 0.82 82 1 100
30/12/2024 0.82 0.80 0.80 682 7 850
24/12/2024 0.82 0.80 0.80 1,972 7 2,462
23/12/2024 0.81 0.81 0.81 45 4 55
22/12/2024 0.83 0.81 0.81 847 5 1,045
19/12/2024 0.82 0.82 0.82 1,014 6 1,237
18/12/2024 0.81 0.80 0.80 1,062 8 1,311
17/12/2024 0.84 0.81 0.84 146 10 175
16/12/2024 0.84 0.81 0.83 1,193 14 1,461
15/12/2024 0.84 0.81 0.84 684 10 838
11/12/2024 0.84 0.81 0.84 696 9 850
10/12/2024 0.84 0.81 0.81 1,388 5 1,682
08/12/2024 0.84 0.83 0.84 768 4 925
05/12/2024 0.86 0.83 0.86 1,586 7 1,906
04/12/2024 0.86 0.85 0.86 47 2 55
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
22/01/2023 1.00 1.00 1.00 40 1 40
15/01/2023 0.96 0.85 0.96 4,853 14 5,308
02/01/2023 0.81 0.81 0.81 228 2 282
26/12/2022 0.78 0.78 0.78 46 1 59
18/12/2022 0.80 0.80 0.80 120 2 150
06/11/2022 0.82 0.82 0.82 52 2 63
23/10/2022 0.88 0.86 0.86 119 3 138
16/10/2022 0.88 0.88 0.88 57 1 65
09/10/2022 0.99 0.91 0.91 5,138 14 5,325
02/10/2022 1.04 0.88 1.04 9,334 25 10,076
25/09/2022 0.84 0.84 0.84 202 3 240
18/09/2022 0.88 0.80 0.88 174 4 210
11/09/2022 0.88 0.80 0.80 1,057 12 1,258
04/09/2022 0.90 0.90 0.90 26 1 29
28/08/2022 0.92 0.92 0.92 2 1 2
14/08/2022 0.99 0.92 0.95 2,002 21 2,094
07/08/2022 0.88 0.84 0.88 2,127 15 2,418
31/07/2022 0.88 0.84 0.84 2,268 21 2,686
24/07/2022 1.14 0.92 0.92 3,621 18 3,346
17/07/2022 1.21 0.96 1.16 4,697 31 4,142
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2016 0.91 0.91 0.91 1,251 1 1,375
02/05/2016 0.94 0.90 0.90 18,755 38 20,387
03/04/2016 0.90 0.80 0.90 17,197 39 19,673
01/03/2016 0.86 0.80 0.81 3,952 19 4,781
01/02/2016 0.89 0.85 0.88 4,151 19 4,723
03/01/2016 0.93 0.88 0.93 1,124 18 1,251
01/12/2015 0.91 0.86 0.90 3,402 8 3,880
01/11/2015 0.90 0.86 0.90 264 5 300
01/10/2015 0.93 0.88 0.93 23,193 21 25,722
01/09/2015 0.94 0.90 0.90 20,687 30 22,915
02/08/2015 0.90 0.73 0.90 5,572 27 6,813
01/07/2015 0.80 0.80 0.80 1,204 3 1,505
01/06/2015 0.80 0.78 0.80 1,924 16 2,422
03/05/2015 0.78 0.73 0.78 6,963 52 9,140
01/04/2015 0.78 0.72 0.78 6,483 15 8,674
01/03/2015 0.82 0.75 0.75 1,052 4 1,357
01/02/2015 0.90 0.86 0.86 124 2 140
04/01/2015 0.94 0.90 0.94 1,981 13 2,150
01/12/2014 0.94 0.88 0.94 2,488 21 2,745
02/11/2014 0.92 0.85 0.92 35,876 65 40,907
Download Table