Nova Iron & Steel Limited (BOM:513566)
India · Delayed Price · Currency is INR 12.39
+0.06 (0.49%)
At close: Jul 24, 2026
Nova Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 11.92 | 12.79 | 11.92 | 12.39 | 12.39 | 0.49% | 3,090 |
| Jul 23, 2026 | 12.13 | 12.60 | 12.13 | 12.33 | 12.33 | -2.91% | 2,426 |
| Jul 22, 2026 | 12.06 | 12.90 | 12.06 | 12.70 | 12.70 | 3.25% | 443 |
| Jul 21, 2026 | 12.03 | 12.49 | 12.03 | 12.30 | 12.30 | -0.73% | 1,744 |
| Jul 20, 2026 | 12.20 | 12.64 | 12.16 | 12.39 | 12.39 | -1.04% | 6,831 |
| Jul 17, 2026 | 12.71 | 12.77 | 12.50 | 12.52 | 12.52 | -0.71% | 2,746 |
| Jul 16, 2026 | 12.89 | 13.99 | 12.52 | 12.61 | 12.61 | -7.21% | 24,237 |
| Jul 15, 2026 | 12.25 | 13.79 | 12.25 | 13.59 | 13.59 | 11.12% | 7,815 |
| Jul 14, 2026 | 12.89 | 12.99 | 12.06 | 12.23 | 12.23 | -1.13% | 3,032 |
| Jul 13, 2026 | 12.25 | 13.19 | 11.95 | 12.37 | 12.37 | -0.96% | 4,272 |
| Jul 10, 2026 | 12.59 | 13.45 | 12.25 | 12.49 | 12.49 | 1.22% | 7,124 |
| Jul 9, 2026 | 12.62 | 13.00 | 11.90 | 12.34 | 12.34 | -5.30% | 4,526 |
| Jul 8, 2026 | 12.25 | 13.19 | 11.80 | 13.03 | 13.03 | 6.28% | 7,854 |
| Jul 7, 2026 | 12.41 | 13.30 | 12.22 | 12.26 | 12.26 | -0.89% | 5,460 |
| Jul 6, 2026 | 12.82 | 13.20 | 12.13 | 12.37 | 12.37 | -3.51% | 3,950 |
| Jul 3, 2026 | 13.50 | 13.50 | 12.61 | 12.82 | 12.82 | -4.47% | 3,275 |
| Jul 2, 2026 | 12.90 | 13.80 | 12.67 | 13.42 | 13.42 | 5.92% | 3,430 |
| Jul 1, 2026 | 12.07 | 13.78 | 12.07 | 12.67 | 12.67 | -0.31% | 7,044 |
| Jun 30, 2026 | 12.60 | 14.88 | 12.00 | 12.71 | 12.71 | 1.92% | 4,084 |
| Jun 29, 2026 | 13.00 | 13.33 | 12.36 | 12.47 | 12.47 | -7.36% | 7,895 |
| Jun 25, 2026 | 13.50 | 13.50 | 12.34 | 13.46 | 13.46 | 2.20% | 1,714 |
| Jun 24, 2026 | 16.34 | 16.34 | 11.66 | 13.17 | 13.17 | -5.86% | 27,884 |
| Jun 23, 2026 | 13.70 | 14.50 | 13.05 | 13.99 | 13.99 | 4.17% | 4,247 |
| Jun 22, 2026 | 12.81 | 13.98 | 12.36 | 13.43 | 13.43 | 7.44% | 8,496 |
| Jun 19, 2026 | 12.62 | 13.45 | 12.43 | 12.50 | 12.50 | -1.96% | 8,536 |
| Jun 18, 2026 | 12.20 | 12.80 | 11.58 | 12.75 | 12.75 | 7.05% | 62,594 |
| Jun 17, 2026 | 11.97 | 12.28 | 11.51 | 11.91 | 11.91 | 3.30% | 17,236 |
| Jun 16, 2026 | 12.16 | 12.47 | 11.25 | 11.53 | 11.53 | -4.71% | 18,772 |
| Jun 15, 2026 | 12.13 | 12.13 | 12.05 | 12.10 | 12.10 | 2.63% | 2,789 |
| Jun 12, 2026 | 11.90 | 12.15 | 11.79 | 11.79 | 11.79 | - | 3,233 |
| Jun 11, 2026 | 12.10 | 12.10 | 11.51 | 11.79 | 11.79 | -1.01% | 795 |
| Jun 10, 2026 | 11.80 | 12.69 | 11.67 | 11.91 | 11.91 | -0.75% | 1,184 |
| Jun 9, 2026 | 12.09 | 12.15 | 11.80 | 12.00 | 12.00 | 1.61% | 1,105 |
| Jun 8, 2026 | 11.67 | 12.21 | 11.67 | 11.81 | 11.81 | 1.29% | 1,886 |
| Jun 5, 2026 | 12.23 | 12.23 | 11.51 | 11.66 | 11.66 | -2.75% | 930 |
| Jun 4, 2026 | 11.59 | 11.99 | 11.59 | 11.99 | 11.99 | 3.90% | 2,657 |
| Jun 3, 2026 | 11.76 | 13.08 | 11.00 | 11.54 | 11.54 | -3.83% | 7,512 |
| Jun 2, 2026 | 11.94 | 12.50 | 11.00 | 12.00 | 12.00 | 0.50% | 1,388 |
| Jun 1, 2026 | 10.90 | 12.50 | 10.90 | 11.94 | 11.94 | -1.00% | 1,091 |
| May 29, 2026 | 12.39 | 12.39 | 12.02 | 12.06 | 12.06 | -0.74% | 1,242 |
| May 27, 2026 | 11.30 | 12.45 | 11.30 | 12.15 | 12.15 | -2.02% | 3,507 |
| 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 |