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 |
|---|---|---|---|---|---|---|
| 18/09/2024 | 0.83 | 0.81 | 0.83 | 188 | 4 | 232 |
| 15/09/2024 | 0.84 | 0.81 | 0.81 | 6,877 | 42 | 8,480 |
| 12/09/2024 | 0.85 | 0.85 | 0.85 | 170 | 2 | 200 |
| 11/09/2024 | 0.85 | 0.82 | 0.85 | 384 | 4 | 465 |
| 08/09/2024 | 0.85 | 0.85 | 0.85 | 9 | 1 | 10 |
| 05/09/2024 | 0.86 | 0.84 | 0.85 | 139 | 3 | 165 |
| 04/09/2024 | 0.87 | 0.82 | 0.85 | 2,085 | 23 | 2,474 |
| 01/09/2024 | 0.85 | 0.84 | 0.85 | 257 | 8 | 304 |
| 27/08/2024 | 0.84 | 0.81 | 0.84 | 91 | 5 | 111 |
| 25/08/2024 | 0.84 | 0.83 | 0.84 | 17 | 2 | 20 |
| 22/08/2024 | 0.84 | 0.82 | 0.82 | 1,135 | 11 | 1,378 |
| 21/08/2024 | 0.87 | 0.84 | 0.86 | 559 | 12 | 657 |
| 20/08/2024 | 0.87 | 0.85 | 0.86 | 142 | 4 | 165 |
| 19/08/2024 | 0.86 | 0.84 | 0.85 | 1,020 | 19 | 1,203 |
| 18/08/2024 | 0.87 | 0.84 | 0.87 | 487 | 6 | 573 |
| 15/08/2024 | 0.88 | 0.87 | 0.88 | 130 | 6 | 149 |
| 14/08/2024 | 0.87 | 0.84 | 0.87 | 862 | 4 | 1,025 |
| 12/08/2024 | 0.84 | 0.84 | 0.84 | 420 | 4 | 500 |
| 11/08/2024 | 0.88 | 0.88 | 0.88 | 8 | 1 | 9 |
| 08/08/2024 | 0.84 | 0.81 | 0.84 | 146 | 4 | 180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/09/2021 | 1.12 | 1.07 | 1.07 | 1,016 | 4 | 920 |
| 29/08/2021 | 1.17 | 1.17 | 1.17 | 53 | 1 | 45 |
| 22/08/2021 | 1.12 | 1.12 | 1.12 | 187 | 6 | 167 |
| 15/08/2021 | 1.23 | 1.17 | 1.17 | 47 | 2 | 38 |
| 01/08/2021 | 1.27 | 1.25 | 1.27 | 38 | 3 | 30 |
| 27/06/2021 | 1.21 | 1.21 | 1.21 | 128 | 2 | 106 |
| 20/06/2021 | 1.27 | 1.27 | 1.27 | 51 | 3 | 40 |
| 30/05/2021 | 1.40 | 1.33 | 1.33 | 223 | 5 | 164 |
| 28/02/2021 | 1.47 | 1.47 | 1.47 | 221 | 1 | 150 |
| 07/02/2021 | 1.54 | 1.53 | 1.54 | 4,877 | 5 | 3,168 |
| 31/01/2021 | 1.50 | 1.40 | 1.50 | 2,220 | 13 | 1,517 |
| 24/01/2021 | 1.39 | 1.30 | 1.39 | 1,384 | 9 | 1,035 |
| 17/01/2021 | 1.32 | 1.15 | 1.32 | 1,158 | 9 | 938 |
| 10/01/2021 | 1.10 | 0.96 | 1.10 | 641 | 7 | 625 |
| 03/01/2021 | 0.92 | 0.88 | 0.92 | 133 | 4 | 149 |
| 25/10/2020 | 0.85 | 0.84 | 0.84 | 316 | 3 | 375 |
| 04/10/2020 | 0.92 | 0.88 | 0.88 | 334 | 3 | 373 |
| 27/09/2020 | 0.92 | 0.92 | 0.92 | 283 | 1 | 308 |
| 23/08/2020 | 0.95 | 0.95 | 0.95 | 249 | 1 | 262 |
| 09/08/2020 | 0.95 | 0.95 | 0.95 | 11 | 1 | 12 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2011 | 0.62 | 0.56 | 0.56 | 37,268 | 138 | 63,870 |
| 03/04/2011 | 0.62 | 0.57 | 0.59 | 28,699 | 111 | 49,288 |
| 01/03/2011 | 0.63 | 0.56 | 0.60 | 15,136 | 92 | 25,407 |
| 01/02/2011 | 0.68 | 0.56 | 0.59 | 53,267 | 185 | 84,754 |
| 02/01/2011 | 0.80 | 0.64 | 0.66 | 389,640 | 645 | 515,541 |
| 01/12/2010 | 0.85 | 0.66 | 0.72 | 364,453 | 565 | 482,190 |
| 01/11/2010 | 0.71 | 0.60 | 0.66 | 48,286 | 182 | 76,056 |
| 03/10/2010 | 0.83 | 0.64 | 0.68 | 125,750 | 340 | 171,945 |
| 01/09/2010 | 0.79 | 0.65 | 0.78 | 106,136 | 297 | 144,342 |
| 01/08/2010 | 0.73 | 0.64 | 0.64 | 10,740 | 68 | 15,990 |
| 01/07/2010 | 0.75 | 0.66 | 0.70 | 12,328 | 57 | 17,411 |
| 01/06/2010 | 0.85 | 0.68 | 0.68 | 43,069 | 95 | 58,956 |
| 02/05/2010 | 0.97 | 0.76 | 0.82 | 27,130 | 106 | 29,988 |
| 01/04/2010 | 1.15 | 0.80 | 0.93 | 276,502 | 384 | 269,357 |
| 01/03/2010 | 0.82 | 0.68 | 0.78 | 66,351 | 210 | 87,547 |
| 01/02/2010 | 0.81 | 0.65 | 0.69 | 40,559 | 128 | 52,859 |
| 03/01/2010 | 1.05 | 0.75 | 0.78 | 83,335 | 250 | 91,556 |
| 01/12/2009 | 1.07 | 0.97 | 1.00 | 59,205 | 263 | 58,053 |
| 01/11/2009 | 1.21 | 1.05 | 1.08 | 92,675 | 291 | 82,618 |
| 01/10/2009 | 1.40 | 1.04 | 1.21 | 169,690 | 340 | 138,265 |