Nova Iron & Steel Limited (BOM:513566)
India · Delayed Price · Currency is INR 15.74
+0.98 (6.64%)
At close: Sep 26, 2025
Nova Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.40 | 16.00 | 14.37 | 15.74 | 15.74 | 6.64% | 11,024 |
| Sep 25, 2025 | 15.97 | 15.97 | 14.53 | 14.76 | 14.76 | -4.77% | 5,100 |
| Sep 24, 2025 | 16.07 | 16.07 | 15.03 | 15.50 | 15.50 | -1.59% | 6,449 |
| Sep 23, 2025 | 15.88 | 15.90 | 15.01 | 15.75 | 15.75 | -0.32% | 1,521 |
| Sep 22, 2025 | 14.92 | 15.92 | 14.68 | 15.80 | 15.80 | 5.90% | 29,581 |
| Sep 19, 2025 | 14.61 | 14.93 | 14.60 | 14.92 | 14.92 | 2.12% | 5,993 |
| Sep 18, 2025 | 14.58 | 14.88 | 14.31 | 14.61 | 14.61 | 0.69% | 4,588 |
| Sep 17, 2025 | 14.50 | 14.95 | 14.21 | 14.51 | 14.51 | -1.29% | 9,966 |
| Sep 16, 2025 | 15.04 | 15.04 | 14.55 | 14.70 | 14.70 | -1.80% | 3,920 |
| Sep 15, 2025 | 15.07 | 15.07 | 14.72 | 14.97 | 14.97 | 1.01% | 1,294 |
| Sep 12, 2025 | 14.75 | 15.25 | 14.75 | 14.82 | 14.82 | -1.20% | 655 |
| Sep 11, 2025 | 15.00 | 15.30 | 15.00 | 15.00 | 15.00 | - | 3,893 |
| Sep 10, 2025 | 15.10 | 15.10 | 14.75 | 15.00 | 15.00 | 0.67% | 6,099 |
| Sep 9, 2025 | 14.98 | 15.15 | 14.81 | 14.90 | 14.90 | 1.85% | 10,139 |
| Sep 8, 2025 | 14.00 | 15.50 | 14.00 | 14.63 | 14.63 | 3.47% | 3,992 |
| Sep 5, 2025 | 14.14 | 14.48 | 14.14 | 14.14 | 14.14 | - | 855 |
| Sep 4, 2025 | 14.69 | 14.75 | 14.11 | 14.14 | 14.14 | -1.81% | 7,240 |
| Sep 3, 2025 | 14.29 | 14.43 | 14.22 | 14.40 | 14.40 | -0.69% | 1,512 |
| Sep 2, 2025 | 14.75 | 14.75 | 14.20 | 14.50 | 14.50 | - | 973 |
| Sep 1, 2025 | 14.60 | 14.60 | 14.20 | 14.50 | 14.50 | -1.36% | 1,499 |
| Aug 29, 2025 | 14.69 | 14.90 | 14.35 | 14.70 | 14.70 | - | 2,915 |
| Aug 28, 2025 | 14.25 | 14.70 | 14.18 | 14.70 | 14.70 | 1.45% | 1,702 |
| Aug 26, 2025 | 14.70 | 14.70 | 14.12 | 14.49 | 14.49 | -0.69% | 465 |
| Aug 25, 2025 | 15.31 | 15.31 | 14.10 | 14.59 | 14.59 | -2.80% | 2,180 |
| Aug 22, 2025 | 15.28 | 15.28 | 14.63 | 15.01 | 15.01 | -1.77% | 199 |
| Aug 21, 2025 | 15.65 | 15.65 | 14.52 | 15.28 | 15.28 | 2.55% | 1,425 |
| Aug 20, 2025 | 15.00 | 15.00 | 14.50 | 14.90 | 14.90 | -0.60% | 2,670 |
| Aug 19, 2025 | 14.74 | 15.10 | 14.50 | 14.99 | 14.99 | 0.67% | 2,773 |
| Aug 18, 2025 | 14.20 | 15.05 | 14.20 | 14.89 | 14.89 | 2.90% | 6,069 |
| Aug 14, 2025 | 15.00 | 15.00 | 14.21 | 14.47 | 14.47 | -1.50% | 1,173 |
| Aug 13, 2025 | 14.46 | 15.40 | 14.00 | 14.69 | 14.69 | 3.52% | 2,808 |
| Aug 12, 2025 | 14.15 | 14.40 | 14.06 | 14.19 | 14.19 | -1.46% | 2,131 |
| Aug 11, 2025 | 15.29 | 15.29 | 14.28 | 14.40 | 14.40 | 0.35% | 542 |
| Aug 8, 2025 | 14.04 | 15.48 | 14.04 | 14.35 | 14.35 | -4.27% | 1,963 |
| Aug 7, 2025 | 14.43 | 15.00 | 14.01 | 14.99 | 14.99 | 3.38% | 1,263 |
| Aug 6, 2025 | 14.65 | 14.89 | 14.00 | 14.50 | 14.50 | 0.21% | 1,898 |
| Aug 5, 2025 | 14.58 | 14.95 | 13.21 | 14.47 | 14.47 | -3.53% | 2,275 |
| Aug 4, 2025 | 15.13 | 15.13 | 14.51 | 15.00 | 15.00 | -0.86% | 1,318 |
| Aug 1, 2025 | 15.60 | 15.60 | 14.60 | 15.13 | 15.13 | -0.59% | 1,095 |
| Jul 31, 2025 | 14.64 | 15.45 | 14.50 | 15.22 | 15.22 | 4.82% | 3,811 |
| Jul 30, 2025 | 16.60 | 16.60 | 14.50 | 14.52 | 14.52 | -5.47% | 2,881 |
| Jul 29, 2025 | 15.15 | 15.39 | 14.70 | 15.36 | 15.36 | -1.79% | 4,020 |
| Jul 28, 2025 | 15.50 | 15.89 | 14.29 | 15.64 | 15.64 | 5.96% | 21,668 |
| Jul 25, 2025 | 15.29 | 15.50 | 14.25 | 14.76 | 14.76 | 0.27% | 11,782 |
| Jul 24, 2025 | 15.60 | 15.60 | 14.26 | 14.72 | 14.72 | 0.20% | 2,599 |
| Jul 23, 2025 | 15.00 | 15.23 | 14.40 | 14.69 | 14.69 | -1.67% | 3,558 |
| Jul 22, 2025 | 14.56 | 15.22 | 14.56 | 14.94 | 14.94 | -1.90% | 4,721 |
| Jul 21, 2025 | 15.05 | 16.00 | 14.50 | 15.23 | 15.23 | 2.21% | 8,195 |
| Jul 18, 2025 | 14.91 | 14.98 | 14.09 | 14.90 | 14.90 | -0.07% | 1,131 |
| Jul 17, 2025 | 15.33 | 15.33 | 14.51 | 14.91 | 14.91 | -1.78% | 5,497 |