Nova Iron & Steel Limited (BOM:513566)
India · Delayed Price · Currency is INR 13.40
+0.05 (0.37%)
At close: Nov 4, 2026
Nova Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.62 | 13.62 | 13.40 | 13.40 | 13.40 | 0.37% | 193 |
| Nov 3, 2026 | 12.66 | 13.40 | 12.64 | 13.35 | 13.35 | 0.38% | 1,886 |
| Nov 2, 2026 | 13.44 | 13.44 | 12.42 | 13.30 | 13.30 | 1.92% | 740 |
| Oct 30, 2026 | 13.46 | 13.70 | 13.05 | 13.05 | 13.05 | -4.95% | 319 |
| Oct 29, 2026 | 13.52 | 13.73 | 12.80 | 13.73 | 13.73 | 3.62% | 181 |
| Oct 28, 2026 | 13.00 | 13.25 | 12.39 | 13.25 | 13.25 | 4.83% | 2,932 |
| Oct 27, 2026 | 13.01 | 13.48 | 12.42 | 12.64 | 12.64 | -2.84% | 1,121 |
| Oct 26, 2026 | 12.98 | 13.51 | 12.55 | 13.01 | 13.01 | 0.23% | 1,755 |
| Oct 23, 2026 | 12.98 | 12.98 | 12.58 | 12.98 | 12.98 | -1.96% | 1,178 |
| Oct 22, 2026 | 13.26 | 13.26 | 12.86 | 13.24 | 13.24 | -2.14% | 295 |
| Oct 21, 2026 | 13.53 | 13.53 | 12.33 | 13.53 | 13.53 | 4.97% | 2,159 |
| Oct 19, 2026 | 13.54 | 13.54 | 12.87 | 12.89 | 12.89 | -4.80% | 579 |
| Oct 16, 2026 | 12.90 | 13.54 | 12.26 | 13.54 | 13.54 | 4.96% | 2,996 |
| Oct 15, 2026 | 12.85 | 13.00 | 12.85 | 12.90 | 12.90 | -1.53% | 584 |
| Oct 14, 2026 | 13.31 | 13.37 | 13.10 | 13.10 | 13.10 | -1.28% | 596 |
| Oct 13, 2026 | 13.05 | 13.70 | 12.50 | 13.27 | 13.27 | 1.69% | 2,085 |
| Oct 12, 2026 | 13.63 | 13.89 | 12.95 | 13.05 | 13.05 | -4.26% | 12,094 |
| Oct 9, 2026 | 13.95 | 14.50 | 13.20 | 13.63 | 13.63 | -1.87% | 8,996 |
| Oct 8, 2026 | 13.65 | 14.28 | 13.11 | 13.89 | 13.89 | 2.13% | 5,870 |
| Oct 7, 2026 | 12.87 | 13.85 | 12.87 | 13.60 | 13.60 | 3.03% | 2,826 |
| Oct 6, 2026 | 12.66 | 13.29 | 12.66 | 13.20 | 13.20 | 4.27% | 1,310 |
| Oct 5, 2026 | 13.38 | 13.38 | 12.12 | 12.66 | 12.66 | -0.71% | 3,212 |
| Oct 1, 2026 | 13.15 | 13.80 | 12.60 | 12.75 | 12.75 | -3.04% | 2,281 |
| Sep 30, 2026 | 13.97 | 13.97 | 13.02 | 13.15 | 13.15 | -1.94% | 1,580 |
| Sep 29, 2026 | 14.00 | 14.00 | 13.30 | 13.41 | 13.41 | -4.21% | 3,141 |
| Sep 28, 2026 | 13.50 | 14.00 | 13.44 | 14.00 | 14.00 | -0.99% | 5,152 |
| Sep 25, 2026 | 14.90 | 14.90 | 14.14 | 14.14 | 14.14 | -1.74% | 1,646 |
| Sep 24, 2026 | 15.55 | 15.55 | 14.10 | 14.39 | 14.39 | -2.97% | 5,999 |
| Sep 23, 2026 | 14.30 | 14.84 | 13.82 | 14.83 | 14.83 | 4.88% | 9,819 |
| Sep 22, 2026 | 13.40 | 14.14 | 12.85 | 14.14 | 14.14 | 4.97% | 3,984 |
| Sep 21, 2026 | 13.47 | 13.47 | 13.00 | 13.47 | 13.47 | 4.99% | 13,988 |
| Sep 18, 2026 | 13.49 | 13.49 | 12.82 | 12.83 | 12.83 | -4.89% | 6,504 |
| Sep 17, 2026 | 13.47 | 14.47 | 13.47 | 13.49 | 13.49 | -9.83% | 50,085 |
| Sep 16, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -9.99% | 4,829 |
| Sep 15, 2026 | 18.14 | 18.46 | 16.62 | 16.62 | 16.62 | -9.97% | 40,973 |
| Sep 11, 2026 | 18.46 | 18.46 | 16.50 | 18.46 | 18.46 | 19.95% | 159,569 |
| Sep 10, 2026 | 14.25 | 15.39 | 14.25 | 15.39 | 15.39 | 19.95% | 47,981 |
| Sep 9, 2026 | 12.88 | 12.89 | 12.35 | 12.83 | 12.83 | 3.47% | 27,145 |
| Sep 8, 2026 | 12.30 | 12.64 | 11.10 | 12.40 | 12.40 | 2.73% | 10,044 |
| Sep 7, 2026 | 11.50 | 12.10 | 11.48 | 12.07 | 12.07 | 4.96% | 4,894 |
| Sep 4, 2026 | 11.03 | 11.74 | 11.03 | 11.50 | 11.50 | 2.68% | 6,064 |
| Sep 3, 2026 | 11.21 | 11.85 | 11.20 | 11.20 | 11.20 | -0.36% | 2,855 |
| Sep 2, 2026 | 11.84 | 11.90 | 11.20 | 11.24 | 11.24 | -2.26% | 1,214 |
| Sep 1, 2026 | 11.80 | 11.80 | 11.20 | 11.50 | 11.50 | 2.22% | 1,320 |
| Aug 31, 2026 | 12.23 | 12.23 | 11.20 | 11.25 | 11.25 | -5.46% | 603 |
| Aug 28, 2026 | 11.03 | 12.10 | 11.03 | 11.90 | 11.90 | 1.62% | 301 |
| Aug 27, 2026 | 11.90 | 11.90 | 11.00 | 11.71 | 11.71 | -1.60% | 1,343 |
| Aug 26, 2026 | 11.74 | 11.94 | 11.66 | 11.90 | 11.90 | -0.75% | 1,799 |
| Aug 25, 2026 | 12.78 | 12.78 | 11.66 | 11.99 | 11.99 | -0.08% | 1,480 |
| Aug 24, 2026 | 12.17 | 12.25 | 11.65 | 12.00 | 12.00 | -1.15% | 1,136 |