National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	2,765
May 6, 2025	0.76	0.76	0.73	0.73	0.73	-3.95%	2,985
Apr 29, 2025	0.74	0.76	0.73	0.76	0.76	-	1,257
Apr 24, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	300
Apr 23, 2025	0.77	0.79	0.77	0.79	0.79	-2.47%	154
Apr 22, 2025	0.81	0.81	0.81	0.81	0.81	3.85%	200
Apr 21, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	100
Apr 20, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	195
Apr 17, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	50
Apr 16, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	200
Apr 15, 2025	0.77	0.78	0.77	0.78	0.78	4.00%	2,200
Apr 14, 2025	0.75	0.79	0.73	0.75	0.75	-1.32%	583