National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.78	0.81	0.78	0.81	0.81	2.53%	4,015
Jan 7, 2026	0.79	0.80	0.78	0.79	0.79	-3.66%	4,066
Jan 6, 2026	0.81	0.82	0.81	0.82	0.82	3.80%	172
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	-4.82%	250
Jan 4, 2026	0.77	0.84	0.77	0.83	0.83	3.75%	1,564
Dec 31, 2025	0.79	0.80	0.79	0.80	0.80	1.27%	1,400
Dec 30, 2025	0.77	0.79	0.77	0.79	0.79	2.60%	841
Dec 29, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	860
Dec 28, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	250
Dec 24, 2025	0.79	0.84	0.79	0.80	0.80	-3.61%	8,477
Dec 23, 2025	0.82	0.83	0.82	0.83	0.83	3.75%	175
Dec 22, 2025	0.81	0.84	0.80	0.80	0.80	-1.23%	5,200
Dec 21, 2025	0.81	0.81	0.81	0.81	0.81	-3.57%	1,550
Dec 18, 2025	0.83	0.86	0.82	0.84	0.84	2.44%	17,491
Dec 17, 2025	0.81	0.82	0.81	0.82	0.82	3.80%	16,976
Dec 16, 2025	0.76	0.79	0.76	0.79	0.79	3.95%	11,569
Dec 15, 2025	0.75	0.76	0.75	0.76	0.76	2.70%	200
Dec 14, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	100
Dec 10, 2025	0.75	0.76	0.75	0.76	0.76	4.11%	250
Dec 8, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	4,000
Dec 7, 2025	0.74	0.74	0.74	0.74	0.74	-2.63%	100
Dec 3, 2025	0.75	0.76	0.74	0.76	0.76	4.11%	252
Dec 2, 2025	0.73	0.73	0.73	0.73	0.73	-3.95%	100
Dec 1, 2025	0.73	0.76	0.73	0.76	0.76	1.33%	1,460
Nov 30, 2025	0.73	0.75	0.73	0.75	0.75	1.35%	434
Nov 27, 2025	0.75	0.75	0.74	0.74	0.74	-3.90%	1,821
Nov 26, 2025	0.73	0.77	0.72	0.77	0.77	2.67%	25,128
Nov 25, 2025	0.74	0.75	0.74	0.75	0.75	4.17%	1,429
Nov 24, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	4,000
Nov 23, 2025	0.73	0.73	0.73	0.73	0.73	-	1,424
Nov 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	36
Nov 19, 2025	0.74	0.74	0.74	0.74	0.74	-	350
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	500
Nov 16, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	450
Nov 13, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	1,500
Nov 11, 2025	0.74	0.75	0.73	0.75	0.75	1.35%	1,277
Nov 9, 2025	0.73	0.74	0.73	0.74	0.74	-	84
Nov 6, 2025	0.73	0.74	0.73	0.74	0.74	2.78%	120
Nov 5, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	2,070
Nov 2, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	1,066
Oct 30, 2025	0.73	0.74	0.73	0.74	0.74	-	110
Oct 29, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	4,474
Oct 28, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	1,557
Oct 26, 2025	0.73	0.78	0.73	0.78	0.78	2.63%	1,289
Oct 23, 2025	0.74	0.76	0.74	0.76	0.76	1.33%	2,379
Oct 22, 2025	0.76	0.78	0.75	0.75	0.75	-1.32%	4,752
Oct 21, 2025	0.74	0.78	0.74	0.76	0.76	1.33%	49,876
Oct 20, 2025	0.75	0.75	0.74	0.75	0.75	2.74%	12,492
Oct 19, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	1,440
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	-2.70%	62