NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	43.12	43.54	42.50	43.35	43.35	0.84%	414,872
Oct 17, 2025	43.58	43.96	42.52	42.99	42.99	-1.53%	304,093
Oct 16, 2025	43.78	44.10	43.55	43.66	43.66	-0.27%	88,022
Oct 15, 2025	43.60	43.98	43.35	43.78	43.78	0.25%	190,686
Oct 14, 2025	44.07	44.68	43.11	43.67	43.67	-1.27%	454,802
Oct 13, 2025	44.59	44.76	43.84	44.23	44.23	-1.62%	330,711
Oct 10, 2025	46.20	46.36	44.65	44.96	44.96	-3.02%	489,454
Oct 9, 2025	44.93	47.00	44.75	46.36	46.36	3.05%	552,527
Oct 8, 2025	45.28	45.52	44.68	44.99	44.99	-0.64%	186,619
Oct 7, 2025	45.51	45.91	45.02	45.28	45.28	-0.90%	247,724
Oct 6, 2025	46.94	47.30	45.44	45.69	45.69	-3.20%	439,714
Oct 3, 2025	47.15	48.30	46.99	47.20	47.20	-0.23%	491,840
Oct 1, 2025	44.71	47.79	44.71	47.31	47.31	5.46%	1,564,681
Sep 30, 2025	44.65	45.22	44.33	44.86	44.86	0.43%	178,315
Sep 29, 2025	44.53	45.93	44.40	44.67	44.67	-0.36%	252,072
Sep 26, 2025	46.41	46.62	44.57	44.83	44.83	-3.55%	558,597
Sep 25, 2025	46.29	47.08	46.13	46.48	46.48	0.24%	157,825
Sep 24, 2025	47.29	47.67	46.30	46.37	46.37	-1.53%	426,902
Sep 23, 2025	46.51	47.87	46.12	47.09	47.09	0.84%	632,589
Sep 22, 2025	47.09	47.50	46.30	46.70	46.70	-0.43%	472,852
Sep 19, 2025	44.93	47.20	44.92	46.90	46.90	3.90%	569,693
Sep 18, 2025	45.02	45.92	44.88	45.14	45.14	-0.42%	289,497
Sep 17, 2025	45.95	46.25	45.00	45.33	45.33	-1.09%	575,069
Sep 16, 2025	46.17	46.39	45.62	45.83	45.83	-0.84%	708,544
Sep 15, 2025	46.67	46.71	45.64	46.22	46.22	-0.15%	485,965
Sep 12, 2025	45.92	46.47	45.32	46.29	46.29	1.56%	684,501
Sep 11, 2025	45.27	46.22	44.59	45.58	45.58	1.20%	1,582,760
Sep 10, 2025	43.88	45.71	43.51	45.04	45.04	3.68%	2,241,661
Sep 9, 2025	43.69	43.87	42.62	43.44	43.44	0.30%	516,187
Sep 8, 2025	42.55	44.18	42.51	43.31	43.31	1.86%	999,460
Sep 5, 2025	41.61	43.10	41.32	42.52	42.52	1.89%	659,132
Sep 4, 2025	43.10	43.32	41.55	41.73	41.73	-3.02%	1,112,825
Sep 3, 2025	39.30	44.20	39.20	43.03	43.03	9.74%	4,869,224
Sep 2, 2025	37.96	39.74	37.90	39.21	39.21	3.08%	604,333
Sep 1, 2025	37.80	38.65	37.75	38.04	38.04	0.63%	300,809
Aug 29, 2025	37.88	38.26	37.56	37.80	37.80	-	390,954
Aug 28, 2025	37.66	38.26	37.66	37.80	37.80	-1.15%	212,684
Aug 26, 2025	38.99	39.00	38.02	38.24	38.24	-2.17%	460,372
Aug 25, 2025	39.09	39.36	38.71	39.09	39.09	0.80%	333,683
Aug 22, 2025	39.43	39.43	38.44	38.78	38.78	-0.74%	483,908
Aug 21, 2025	40.47	40.47	38.96	39.07	39.07	-2.42%	483,521
Aug 20, 2025	39.51	41.50	39.35	40.04	40.04	0.73%	1,606,380