National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	1.08	1.11	1.06	1.09	1.09	-	1,380
Aug 19, 2026	1.06	1.09	1.06	1.09	1.09	-1.80%	1,020
Aug 18, 2026	1.11	1.11	1.11	1.11	1.11	-	500
Aug 17, 2026	1.08	1.11	1.08	1.11	1.11	-	607
Aug 16, 2026	1.09	1.11	1.08	1.11	1.11	-0.89%	1,720
Aug 13, 2026	1.12	1.12	1.12	1.12	1.12	-	5
Aug 12, 2026	1.10	1.12	1.10	1.12	1.12	0.90%	2,098
Aug 11, 2026	1.10	1.11	1.10	1.11	1.11	-	848
Aug 10, 2026	1.11	1.11	1.10	1.11	1.11	-2.63%	3,922
Aug 9, 2026	1.15	1.15	1.12	1.14	1.14	-2.56%	5,533
Aug 6, 2026	1.15	1.17	1.15	1.17	1.17	1.74%	20
Aug 5, 2026	1.15	1.15	1.12	1.15	1.15	-0.86%	4,469
Aug 4, 2026	1.17	1.17	1.14	1.16	1.16	-1.69%	631
Aug 3, 2026	1.15	1.19	1.13	1.18	1.18	0.85%	7,343
Aug 2, 2026	1.16	1.20	1.13	1.17	1.17	-	5,147
Jul 30, 2026	1.20	1.20	1.16	1.17	1.17	-4.10%	5,013
Jul 29, 2026	1.20	1.22	1.18	1.22	1.22	1.67%	3,604
Jul 28, 2026	1.28	1.29	1.19	1.20	1.20	-2.44%	12,690
Jul 27, 2026	1.23	1.23	1.21	1.23	1.23	4.24%	18,047
Jul 26, 2026	1.18	1.18	1.18	1.18	1.18	4.42%	2,877
Jul 23, 2026	1.09	1.13	1.08	1.13	1.13	4.63%	20,090
Jul 22, 2026	1.06	1.08	1.06	1.08	1.08	4.85%	33,714
Jul 21, 2026	1.01	1.03	1.00	1.03	1.03	4.04%	24,485
Jul 20, 2026	0.95	0.99	0.95	0.99	0.99	4.21%	21,133
Jul 19, 2026	0.96	0.96	0.93	0.95	0.95	-	5,200
Jul 16, 2026	0.95	0.95	0.95	0.95	0.95	4.40%	42,105
Jul 15, 2026	0.88	0.91	0.88	0.91	0.91	4.60%	24,930
Jul 14, 2026	0.81	0.87	0.81	0.87	0.87	4.82%	6,360
Jul 9, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	200
Jul 7, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	1,750
Jul 6, 2026	0.83	0.83	0.83	0.83	0.83	-	750
Jul 2, 2026	0.82	0.83	0.82	0.83	0.83	-	6,320
Jul 1, 2026	0.83	0.84	0.82	0.83	0.83	-	6,509
Jun 30, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	2,464
Jun 24, 2026	0.84	0.84	0.84	0.84	0.84	-	500
Jun 22, 2026	0.84	0.84	0.84	0.84	0.84	-	521
Jun 21, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	409
Jun 18, 2026	0.85	0.86	0.85	0.86	0.86	3.61%	1,100
Jun 15, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	500
Jun 14, 2026	0.83	0.84	0.83	0.84	0.84	-	443
Jun 11, 2026	0.82	0.84	0.82	0.84	0.84	-1.18%	142
Jun 10, 2026	0.82	0.85	0.82	0.85	0.85	1.19%	1,150
Jun 7, 2026	0.84	0.84	0.83	0.84	0.84	-3.45%	4,067
Jun 2, 2026	0.84	0.87	0.84	0.87	0.87	-	70
Jun 1, 2026	0.86	0.87	0.85	0.87	0.87	-2.25%	4,002
May 24, 2026	0.85	0.89	0.85	0.89	0.89	2.30%	5,942
May 21, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	1,000
May 20, 2026	0.86	0.86	0.85	0.85	0.85	-2.30%	900
May 18, 2026	0.86	0.87	0.85	0.87	0.87	-	9,049
May 17, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	750