NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	39.94	40.97	39.32	39.75	39.75	-0.23%	1,295,061
Aug 18, 2025	41.01	41.50	39.42	39.84	39.84	-0.60%	1,380,484
Aug 14, 2025	44.52	44.85	39.62	40.08	40.08	-7.01%	5,585,409
Aug 13, 2025	39.80	43.10	39.75	43.10	43.10	19.99%	11,195,480
Aug 12, 2025	36.40	36.80	35.72	35.92	35.92	-0.53%	661,810
Aug 11, 2025	35.61	36.20	35.37	36.11	36.11	1.26%	191,343
Aug 8, 2025	35.85	36.35	35.53	35.66	35.66	-0.67%	235,525
Aug 7, 2025	36.01	36.28	35.31	35.90	35.90	-0.83%	251,953
Aug 6, 2025	36.26	36.79	36.02	36.20	36.20	-0.88%	114,516
Aug 5, 2025	36.37	37.22	36.37	36.52	36.52	-1.03%	76,269
Aug 4, 2025	36.04	37.15	36.04	36.90	36.90	1.71%	243,474
Aug 1, 2025	36.11	37.10	36.11	36.28	36.28	-0.96%	164,364
Jul 31, 2025	36.89	37.16	36.50	36.63	36.63	-1.82%	226,089
Jul 30, 2025	37.54	38.23	37.30	37.31	37.31	-1.11%	169,064
Jul 29, 2025	37.32	37.80	37.07	37.73	37.73	0.08%	190,901
Jul 28, 2025	38.32	38.44	37.46	37.70	37.70	-1.75%	223,420
Jul 25, 2025	39.01	39.24	38.25	38.37	38.37	-2.17%	134,375
Jul 24, 2025	39.58	39.80	39.12	39.22	39.22	-0.23%	134,817
Jul 23, 2025	39.56	39.64	39.11	39.31	39.31	-0.43%	77,638
Jul 22, 2025	39.94	40.16	39.32	39.48	39.48	-0.95%	193,066
Jul 21, 2025	39.94	40.31	39.52	39.86	39.86	0.58%	325,557
Jul 18, 2025	39.50	39.81	39.01	39.63	39.63	0.79%	152,355
Jul 17, 2025	39.25	39.76	39.22	39.32	39.32	-0.10%	177,363
Jul 16, 2025	38.94	39.50	38.90	39.36	39.36	0.66%	191,265
Jul 15, 2025	39.21	39.84	38.93	39.10	39.10	-0.20%	124,649
Jul 14, 2025	39.72	39.85	39.01	39.18	39.18	-1.58%	212,885
Jul 11, 2025	39.66	40.52	39.62	39.81	39.81	-0.62%	213,967
Jul 10, 2025	39.28	40.18	39.28	40.06	40.06	1.32%	70,489
Jul 9, 2025	39.55	39.99	39.25	39.54	39.54	-0.95%	297,254
Jul 8, 2025	39.51	40.32	39.44	39.92	39.92	-0.15%	146,595
Jul 7, 2025	40.27	40.76	39.65	39.98	39.98	-1.26%	165,059
Jul 4, 2025	40.66	41.09	40.40	40.49	40.49	-1.27%	196,614
Jul 3, 2025	40.52	41.45	40.40	41.01	41.01	1.41%	290,918
Jul 2, 2025	40.68	40.68	39.89	40.44	40.44	-0.39%	266,695
Jul 1, 2025	41.04	41.38	40.25	40.60	40.60	-1.12%	352,794
Jun 30, 2025	41.41	41.71	40.75	41.06	41.06	-0.39%	253,643
Jun 27, 2025	40.95	41.93	40.89	41.22	41.22	0.68%	395,012
Jun 26, 2025	39.49	41.25	39.49	40.94	40.94	3.59%	738,353