Nova Iron & Steel Limited (BOM:513566)
India · Delayed Price · Currency is INR 12.45
0.00 (0.00%)
At close: May 25, 2026
Nova Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.01 | 12.40 | 12.01 | 12.40 | 12.40 | -0.40% | 315 |
| May 25, 2026 | 12.32 | 12.50 | 11.82 | 12.45 | 12.45 | - | 1,844 |
| May 22, 2026 | 12.44 | 12.56 | 12.05 | 12.45 | 12.45 | -0.08% | 760 |
| May 21, 2026 | 12.00 | 12.70 | 12.00 | 12.46 | 12.46 | 3.06% | 709 |
| May 20, 2026 | 12.00 | 12.50 | 12.00 | 12.09 | 12.09 | 0.75% | 579 |
| May 19, 2026 | 11.30 | 12.40 | 11.30 | 12.00 | 12.00 | 0.25% | 411 |
| May 18, 2026 | 11.93 | 12.30 | 11.93 | 11.97 | 11.97 | 0.42% | 4,468 |
| May 15, 2026 | 12.30 | 12.36 | 11.85 | 11.92 | 11.92 | -3.09% | 2,244 |
| May 14, 2026 | 12.30 | 12.40 | 11.96 | 12.30 | 12.30 | -0.24% | 64 |
| May 13, 2026 | 12.05 | 12.80 | 12.05 | 12.33 | 12.33 | 2.49% | 2,800 |
| May 12, 2026 | 12.57 | 12.98 | 11.85 | 12.03 | 12.03 | -1.80% | 3,739 |
| May 11, 2026 | 13.20 | 13.20 | 12.00 | 12.25 | 12.25 | -1.29% | 833 |
| May 8, 2026 | 13.25 | 13.50 | 12.23 | 12.41 | 12.41 | -5.19% | 17,233 |
| May 7, 2026 | 12.50 | 13.50 | 12.50 | 13.09 | 13.09 | 5.48% | 3,526 |
| May 6, 2026 | 12.79 | 12.79 | 12.06 | 12.41 | 12.41 | 0.65% | 2,366 |
| May 5, 2026 | 12.82 | 12.82 | 12.02 | 12.33 | 12.33 | -3.07% | 663 |
| May 4, 2026 | 12.12 | 13.10 | 12.05 | 12.72 | 12.72 | 3.84% | 3,095 |
| Apr 30, 2026 | 12.32 | 12.92 | 12.08 | 12.25 | 12.25 | -0.57% | 1,560 |
| Apr 29, 2026 | 12.60 | 12.60 | 11.37 | 12.32 | 12.32 | -2.14% | 4,044 |
| Apr 28, 2026 | 12.35 | 13.60 | 12.01 | 12.59 | 12.59 | 1.53% | 1,929 |
| Apr 27, 2026 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | 1.22% | 938 |
| Apr 24, 2026 | 12.36 | 12.57 | 12.02 | 12.25 | 12.25 | -1.92% | 681 |
| Apr 23, 2026 | 12.33 | 12.50 | 11.81 | 12.49 | 12.49 | 4.00% | 13,639 |
| Apr 22, 2026 | 12.49 | 12.49 | 11.94 | 12.01 | 12.01 | -2.52% | 13,293 |
| Apr 21, 2026 | 12.00 | 12.50 | 11.75 | 12.32 | 12.32 | 2.16% | 3,070 |
| Apr 20, 2026 | 12.28 | 12.28 | 11.58 | 12.06 | 12.06 | 3.17% | 24,006 |
| Apr 17, 2026 | 11.99 | 11.99 | 11.61 | 11.69 | 11.69 | 0.34% | 1,735 |
| Apr 16, 2026 | 12.25 | 12.50 | 11.51 | 11.65 | 11.65 | -3.96% | 18,331 |
| Apr 15, 2026 | 11.86 | 12.92 | 11.50 | 12.13 | 12.13 | 0.25% | 3,440 |
| Apr 13, 2026 | 11.48 | 12.84 | 11.48 | 12.10 | 12.10 | -0.66% | 1,936 |
| Apr 10, 2026 | 12.18 | 12.97 | 11.33 | 12.18 | 12.18 | -0.49% | 2,568 |
| Apr 9, 2026 | 12.24 | 12.24 | 11.27 | 12.24 | 12.24 | - | 2,217 |
| Apr 8, 2026 | 11.73 | 12.65 | 11.03 | 12.24 | 12.24 | 8.80% | 5,590 |
| Apr 7, 2026 | 11.75 | 11.75 | 10.54 | 11.25 | 11.25 | -0.44% | 1,424 |
| Apr 6, 2026 | 11.31 | 11.84 | 11.30 | 11.30 | 11.30 | 0.36% | 952 |
| Apr 2, 2026 | 11.70 | 11.70 | 11.21 | 11.26 | 11.26 | -3.18% | 1,247 |
| Apr 1, 2026 | 11.00 | 11.98 | 10.76 | 11.63 | 11.63 | 2.83% | 1,595 |
| Mar 30, 2026 | 11.52 | 11.63 | 10.58 | 11.31 | 11.31 | -4.72% | 2,478 |
| Mar 27, 2026 | 12.90 | 12.90 | 11.57 | 11.87 | 11.87 | -2.94% | 8,550 |
| Mar 25, 2026 | 11.83 | 12.80 | 11.54 | 12.23 | 12.23 | 3.38% | 4,475 |
| Mar 24, 2026 | 11.75 | 12.89 | 11.75 | 11.83 | 11.83 | 3.14% | 874 |
| Mar 23, 2026 | 12.00 | 12.15 | 11.37 | 11.47 | 11.47 | -1.21% | 6,920 |
| Mar 20, 2026 | 11.99 | 12.04 | 11.60 | 11.61 | 11.61 | -2.76% | 7,080 |
| Mar 19, 2026 | 12.42 | 12.47 | 11.80 | 11.94 | 11.94 | -2.93% | 1,192 |
| Mar 18, 2026 | 13.00 | 13.00 | 11.93 | 12.30 | 12.30 | 2.50% | 1,192 |
| Mar 17, 2026 | 12.04 | 12.89 | 11.81 | 12.00 | 12.00 | 1.69% | 3,912 |
| Mar 16, 2026 | 12.00 | 12.00 | 11.60 | 11.80 | 11.80 | -0.76% | 528 |
| Mar 13, 2026 | 12.35 | 12.50 | 11.56 | 11.89 | 11.89 | -2.06% | 351 |
| Mar 12, 2026 | 12.80 | 12.80 | 12.12 | 12.14 | 12.14 | -5.16% | 394 |
| Mar 11, 2026 | 12.22 | 13.60 | 12.22 | 12.80 | 12.80 | 4.75% | 2,229 |