NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	40.33	42.56	40.33	41.60	41.60	3.17%	739,302
Dec 22, 2025	40.20	41.09	40.20	40.32	40.32	0.55%	102,356
Dec 19, 2025	39.87	40.40	39.43	40.10	40.10	0.88%	189,452
Dec 18, 2025	40.55	40.55	39.18	39.75	39.75	-0.25%	202,842
Dec 17, 2025	40.34	40.41	39.70	39.85	39.85	-1.14%	98,586
Dec 16, 2025	40.71	41.00	40.16	40.31	40.31	-1.92%	212,890
Dec 15, 2025	41.11	41.68	41.00	41.10	41.10	-1.23%	132,477
Dec 12, 2025	40.78	41.68	40.78	41.61	41.61	2.34%	70,163
Dec 11, 2025	40.36	40.75	40.13	40.66	40.66	0.79%	175,699
Dec 10, 2025	40.19	41.33	40.10	40.34	40.34	0.27%	222,225
Dec 9, 2025	40.69	40.69	39.25	40.23	40.23	1.16%	360,071
Dec 8, 2025	40.59	41.16	39.52	39.77	39.77	-3.38%	429,051
Dec 5, 2025	41.31	41.31	40.70	41.16	41.16	-0.72%	143,705
Dec 4, 2025	41.60	42.00	41.25	41.46	41.46	-0.26%	133,722
Dec 3, 2025	41.68	41.95	41.00	41.57	41.57	-0.88%	228,471
Dec 2, 2025	41.98	42.27	41.69	41.94	41.94	-0.10%	184,142
Dec 1, 2025	41.80	42.80	41.80	41.98	41.98	0.29%	132,249
Nov 28, 2025	42.65	42.69	41.71	41.86	41.86	-1.97%	213,542
Nov 27, 2025	42.99	43.57	42.55	42.70	42.70	-0.16%	84,528
Nov 26, 2025	41.05	44.15	41.05	42.77	42.77	4.27%	1,150,261
Nov 25, 2025	40.97	41.54	40.67	41.02	41.02	0.44%	154,890
Nov 24, 2025	41.21	41.57	40.50	40.84	40.84	-0.80%	317,765
Nov 21, 2025	41.66	41.75	41.05	41.17	41.17	-1.67%	180,979
Nov 20, 2025	42.10	42.30	41.51	41.87	41.87	-0.31%	349,113
Nov 19, 2025	42.54	42.54	41.90	42.00	42.00	-1.22%	335,764
Nov 18, 2025	43.47	43.47	41.83	42.52	42.52	-0.86%	364,251
Nov 17, 2025	43.25	43.75	42.78	42.89	42.89	-0.76%	234,117
Nov 14, 2025	43.69	43.95	43.11	43.22	43.22	-1.53%	261,089
Nov 13, 2025	43.76	44.65	43.75	43.89	43.89	0.30%	340,308
Nov 12, 2025	43.88	44.26	43.61	43.76	43.76	-0.21%	180,093
Nov 11, 2025	43.36	43.98	42.92	43.85	43.85	0.97%	233,367
Nov 10, 2025	43.65	44.09	43.25	43.43	43.43	-0.14%	393,860
Nov 7, 2025	43.34	43.89	42.80	43.49	43.49	0.30%	189,232
Nov 6, 2025	45.07	45.45	43.30	43.36	43.36	-3.49%	146,338
Nov 4, 2025	45.50	45.50	44.44	44.93	44.93	-1.34%	338,119
Nov 3, 2025	42.98	45.90	42.70	45.54	45.54	5.83%	1,021,999
Oct 31, 2025	43.44	44.12	42.90	43.03	43.03	-0.85%	282,913
Oct 30, 2025	44.50	44.97	42.36	43.40	43.40	-3.75%	1,512,409
Oct 29, 2025	48.06	49.62	44.41	45.09	45.09	-5.39%	1,849,546
Oct 28, 2025	45.87	48.30	45.64	47.66	47.66	4.49%	2,909,037
Oct 27, 2025	44.74	45.72	44.70	45.61	45.61	2.45%	496,324
Oct 24, 2025	43.90	45.24	43.90	44.52	44.52	1.44%	299,266
Oct 23, 2025	44.25	44.50	43.81	43.89	43.89	-0.32%	245,943
Oct 21, 2025	43.41	44.12	43.41	44.03	44.03	1.57%	75,000