NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.30	39.22	38.30	38.54	38.54	-0.18%	221,108
Mar 5, 2026	38.55	39.15	38.10	38.61	38.61	0.55%	209,422
Mar 4, 2026	38.66	39.20	38.00	38.40	38.40	-3.78%	411,480
Mar 2, 2026	38.58	41.11	38.58	39.91	39.91	-1.70%	738,551
Feb 27, 2026	40.01	40.85	39.90	40.60	40.60	0.67%	190,000
Feb 26, 2026	39.50	40.69	39.34	40.33	40.33	2.73%	619,917
Feb 25, 2026	39.08	40.11	38.81	39.26	39.26	1.55%	292,334
Feb 24, 2026	38.69	38.84	37.93	38.66	38.66	-0.44%	181,358
Feb 23, 2026	39.04	39.35	38.61	38.83	38.83	-0.21%	169,236
Feb 20, 2026	38.99	39.31	38.55	38.91	38.91	-0.10%	231,753
Feb 19, 2026	40.00	40.19	38.79	38.95	38.95	-2.14%	409,426
Feb 18, 2026	40.30	40.83	39.55	39.80	39.80	-0.80%	466,390
Feb 17, 2026	40.38	40.39	39.91	40.12	40.12	-0.64%	116,194
Feb 16, 2026	40.15	40.51	39.87	40.38	40.38	0.05%	106,623
Feb 13, 2026	40.90	40.91	40.06	40.36	40.36	-2.20%	138,530
Feb 12, 2026	41.97	41.97	41.11	41.27	41.27	-1.60%	708,758
Feb 11, 2026	41.90	42.34	41.75	41.94	41.94	-1.34%	201,554
Feb 10, 2026	41.57	43.07	41.57	42.51	42.51	0.88%	380,471
Feb 9, 2026	41.58	42.72	41.13	42.14	42.14	1.74%	188,160
Feb 6, 2026	41.17	41.75	40.53	41.42	41.42	-0.41%	96,874
Feb 5, 2026	41.14	41.74	40.78	41.59	41.59	0.70%	139,294
Feb 4, 2026	41.02	41.55	40.41	41.30	41.30	-0.82%	699,150
Feb 3, 2026	43.23	43.84	39.74	41.64	41.64	-1.68%	865,924
Feb 2, 2026	40.22	42.65	40.22	42.35	42.35	2.49%	326,657
Feb 1, 2026	41.77	42.50	40.71	41.32	41.32	-2.57%	164,877
Jan 30, 2026	43.00	43.13	41.59	42.41	42.41	-2.82%	319,044
Jan 29, 2026	42.90	43.70	42.82	43.64	43.64	1.89%	334,293
Jan 28, 2026	41.56	43.00	41.55	42.83	42.83	3.08%	352,093
Jan 27, 2026	39.71	41.70	39.21	41.55	41.55	4.98%	301,589
Jan 23, 2026	40.51	41.38	39.46	39.58	39.58	-2.22%	267,943
Jan 22, 2026	39.70	41.07	39.70	40.48	40.48	2.30%	159,375
Jan 21, 2026	39.10	40.21	39.01	39.57	39.57	-0.83%	553,714
Jan 20, 2026	41.16	41.44	39.70	39.90	39.90	-3.53%	407,760
Jan 19, 2026	41.74	41.84	41.10	41.36	41.36	-0.91%	113,693
Jan 16, 2026	43.35	43.50	41.61	41.74	41.74	-3.02%	336,940
Jan 14, 2026	41.52	44.15	41.51	43.04	43.04	2.79%	635,648
Jan 13, 2026	42.30	42.75	41.48	41.87	41.87	-0.62%	265,234
Jan 12, 2026	41.64	42.32	40.74	42.13	42.13	0.91%	384,007
Jan 9, 2026	42.59	43.12	41.58	41.75	41.75	-2.52%	626,297
Jan 8, 2026	45.90	45.90	42.59	42.83	42.83	-6.87%	332,691
Jan 7, 2026	45.53	46.43	45.06	45.99	45.99	0.77%	463,614
Jan 6, 2026	45.07	46.13	45.06	45.64	45.64	1.47%	466,934
Jan 5, 2026	45.70	45.93	44.61	44.98	44.98	-1.58%	611,436
Jan 2, 2026	44.08	45.80	43.88	45.70	45.70	3.72%	442,657
Jan 1, 2026	44.23	44.83	43.62	44.06	44.06	-0.45%	537,410
Dec 31, 2025	44.06	46.59	43.70	44.26	44.26	2.29%	2,669,614
Dec 30, 2025	41.80	43.70	41.57	43.27	43.27	3.62%	583,856
Dec 29, 2025	41.68	43.25	41.65	41.76	41.76	0.19%	569,400
Dec 26, 2025	41.50	42.85	41.29	41.68	41.68	0.60%	216,147
Dec 24, 2025	41.80	41.87	41.07	41.43	41.43	-0.41%	227,588