National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	1,100
Aug 24, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	1,130
Aug 21, 2025	0.74	0.75	0.73	0.73	0.73	-2.67%	1,206
Aug 19, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	325
Aug 18, 2025	0.73	0.73	0.73	0.73	0.73	-	74
Aug 17, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	101
Aug 13, 2025	0.73	0.75	0.72	0.75	0.75	-	2,320
Aug 10, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	985
Aug 7, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	100
Aug 6, 2025	0.74	0.74	0.73	0.73	0.73	-	1,500
Aug 5, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	13
Aug 4, 2025	0.74	0.74	0.74	0.74	0.74	-	382
Jul 31, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	518
Jul 30, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	140
Jul 29, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	1,908
Jul 28, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	772
Jul 23, 2025	0.74	0.74	0.74	0.74	0.74	-	1,000
Jul 22, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	118
Jul 20, 2025	0.74	0.75	0.74	0.75	0.75	2.74%	797
Jul 17, 2025	0.72	0.73	0.72	0.73	0.73	-1.35%	252
Jul 15, 2025	0.73	0.75	0.73	0.74	0.74	1.37%	326
Jul 14, 2025	0.73	0.73	0.73	0.73	0.73	-	25
Jul 13, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	587
Jul 10, 2025	0.73	0.75	0.73	0.75	0.75	2.74%	365
Jul 8, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	2,113
Jul 7, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	1,275
Jul 6, 2025	0.76	0.76	0.74	0.75	0.75	1.35%	625
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	-	200
Jul 2, 2025	0.73	0.74	0.73	0.74	0.74	-	161
Jul 1, 2025	0.76	0.76	0.74	0.74	0.74	-3.90%	444
Jun 18, 2025	0.76	0.77	0.76	0.77	0.77	-	90
Jun 16, 2025	0.76	0.77	0.76	0.77	0.77	4.05%	110
Jun 15, 2025	0.73	0.78	0.73	0.74	0.74	-2.63%	1,180
Jun 12, 2025	0.77	0.77	0.76	0.76	0.76	-3.80%	1,523
Jun 4, 2025	0.78	0.79	0.78	0.79	0.79	1.28%	210
Jun 3, 2025	0.76	0.78	0.76	0.78	0.78	-1.27%	132
Jun 2, 2025	0.76	0.79	0.76	0.79	0.79	1.28%	85
Jun 1, 2025	0.78	0.78	0.76	0.78	0.78	-1.27%	2,100
May 29, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	410
May 28, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	27
May 27, 2025	0.77	0.79	0.77	0.79	0.79	3.95%	1,600
May 26, 2025	0.76	0.76	0.76	0.76	0.76	-	185
May 22, 2025	0.76	0.77	0.76	0.76	0.76	-	66
May 21, 2025	0.73	0.76	0.73	0.76	0.76	4.11%	2,104
May 20, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	200
May 19, 2025	0.72	0.75	0.72	0.75	0.75	1.35%	1,145
May 18, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	255
May 14, 2025	0.71	0.72	0.71	0.72	0.72	-2.70%	4,047
May 12, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	1,100
May 11, 2025	0.72	0.73	0.72	0.73	0.73	-1.35%	306