National Steel Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	0.85	0.88	0.85	0.86	0.86	-	1,250
May 13, 2026	0.86	0.86	0.86	0.86	0.86	-	200
May 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	100
May 11, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	500
May 10, 2026	0.86	0.86	0.86	0.86	0.86	-	115
May 7, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	1,400
May 6, 2026	0.88	0.88	0.84	0.87	0.87	2.35%	1,582
May 5, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	2,050
May 4, 2026	0.88	0.88	0.87	0.87	0.87	-	710
May 3, 2026	0.89	0.89	0.86	0.87	0.87	-	7,729
Apr 29, 2026	0.86	0.88	0.86	0.87	0.87	2.35%	2,278
Apr 28, 2026	0.83	0.85	0.83	0.85	0.85	4.94%	4,898
Apr 27, 2026	0.81	0.81	0.81	0.81	0.81	-	300
Apr 26, 2026	0.81	0.81	0.81	0.81	0.81	-	220
Apr 22, 2026	0.83	0.83	0.81	0.81	0.81	-	1,021
Apr 21, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	6,861
Apr 20, 2026	0.83	0.85	0.82	0.82	0.82	-	3,600
Apr 19, 2026	0.83	0.85	0.81	0.82	0.82	1.23%	665
Apr 16, 2026	0.81	0.84	0.81	0.81	0.81	-1.22%	13,554
Apr 15, 2026	0.84	0.84	0.82	0.82	0.82	-	850
Apr 14, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	300
Apr 13, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	1,864
Apr 12, 2026	0.84	0.84	0.83	0.84	0.84	-	1,260
Apr 8, 2026	0.85	0.87	0.84	0.84	0.84	-2.33%	598
Apr 7, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	1
Apr 6, 2026	0.85	0.87	0.85	0.87	0.87	4.82%	500
Apr 5, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	553
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	-4.49%	200
Mar 29, 2026	0.88	0.89	0.87	0.89	0.89	-2.20%	6,215
Mar 25, 2026	0.92	0.95	0.90	0.91	0.91	-	9,757
Mar 24, 2026	0.87	0.91	0.87	0.91	0.91	4.60%	14,050
Mar 19, 2026	0.87	0.89	0.87	0.87	0.87	-1.14%	6,406
Mar 18, 2026	0.87	0.88	0.86	0.88	0.88	3.53%	435
Mar 17, 2026	0.84	0.86	0.84	0.85	0.85	3.66%	4,138
Mar 16, 2026	0.82	0.82	0.82	0.82	0.82	-4.65%	1,615
Mar 12, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	2,028
Mar 11, 2026	0.84	0.85	0.82	0.83	0.83	-	3,526
Mar 10, 2026	0.84	0.85	0.83	0.83	0.83	-4.60%	4,660
Mar 9, 2026	0.89	0.89	0.86	0.87	0.87	-3.33%	3,821
Mar 8, 2026	0.88	0.91	0.87	0.90	0.90	-1.10%	3,822
Mar 4, 2026	0.88	0.94	0.88	0.91	0.91	1.11%	4,036
Mar 3, 2026	0.92	0.92	0.88	0.90	0.90	-1.10%	382
Mar 2, 2026	0.88	0.92	0.88	0.91	0.91	-	910
Mar 1, 2026	0.88	0.92	0.88	0.91	0.91	-1.09%	1,060
Feb 26, 2026	0.92	0.93	0.91	0.92	0.92	-	1,725
Feb 25, 2026	0.93	0.94	0.89	0.92	0.92	-1.08%	1,570
Feb 24, 2026	0.92	0.94	0.91	0.93	0.93	3.33%	1,024
Feb 23, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	213