Nova Iron & Steel Limited (BOM:513566)
India · Delayed Price · Currency is INR 11.50
+0.30 (2.68%)
At close: Sep 4, 2026
Nova Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 11.56 | 12.34 | 11.56 | 12.14 | 12.14 | 4.12% | 691 |
| Aug 20, 2026 | 12.99 | 12.99 | 11.55 | 11.66 | 11.66 | -1.60% | 4,904 |
| Aug 19, 2026 | 11.60 | 12.00 | 11.60 | 11.85 | 11.85 | - | 1,073 |
| Aug 18, 2026 | 11.66 | 12.35 | 11.66 | 11.85 | 11.85 | -1.58% | 2,399 |
| Aug 17, 2026 | 11.65 | 12.47 | 11.65 | 12.04 | 12.04 | 1.26% | 1,880 |
| Aug 14, 2026 | 12.00 | 12.60 | 11.68 | 11.89 | 11.89 | -2.46% | 3,265 |
| Aug 13, 2026 | 12.49 | 12.49 | 11.79 | 12.19 | 12.19 | -1.30% | 8,753 |
| Aug 12, 2026 | 12.46 | 12.50 | 12.15 | 12.35 | 12.35 | -0.88% | 550 |
| Aug 11, 2026 | 12.77 | 12.77 | 12.25 | 12.46 | 12.46 | -0.32% | 250 |
| Aug 10, 2026 | 12.84 | 12.84 | 12.16 | 12.50 | 12.50 | -0.71% | 683 |
| Aug 7, 2026 | 12.09 | 13.25 | 12.09 | 12.59 | 12.59 | -1.02% | 2,641 |
| Aug 6, 2026 | 12.40 | 13.00 | 12.07 | 12.72 | 12.72 | 5.39% | 3,186 |
| Aug 5, 2026 | 12.02 | 12.35 | 12.00 | 12.07 | 12.07 | -0.49% | 2,758 |
| Aug 4, 2026 | 12.32 | 12.44 | 11.90 | 12.13 | 12.13 | -2.02% | 1,096 |
| Aug 3, 2026 | 12.40 | 12.59 | 12.21 | 12.38 | 12.38 | -1.67% | 364 |
| Jul 31, 2026 | 12.44 | 12.74 | 12.05 | 12.59 | 12.59 | -1.33% | 1,105 |
| Jul 30, 2026 | 12.42 | 12.79 | 12.15 | 12.76 | 12.76 | 1.92% | 94 |
| Jul 29, 2026 | 12.11 | 12.80 | 12.11 | 12.52 | 12.52 | 3.39% | 2,395 |
| Jul 28, 2026 | 12.02 | 12.23 | 12.02 | 12.11 | 12.11 | - | 611 |
| Jul 27, 2026 | 12.26 | 12.38 | 11.97 | 12.11 | 12.11 | -2.26% | 3,623 |
| 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 |