NewMalayalam Steel Limited (NSE:NMSTEEL)
India · Delayed Price · Currency is INR 26.30
+0.30 (1.15%)
At close: Jan 23, 2026
NewMalayalam Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 27.90 | 27.95 | 26.30 | 26.30 | 26.30 | 1.15% | 6,400 |
| Jan 22, 2026 | 25.05 | 26.00 | 25.05 | 26.00 | 26.00 | 0.97% | 3,200 |
| Jan 21, 2026 | 25.75 | 25.90 | 25.75 | 25.75 | 25.75 | -0.39% | 6,400 |
| Jan 20, 2026 | 27.30 | 27.30 | 25.80 | 25.85 | 25.85 | -5.14% | 9,600 |
| Jan 19, 2026 | 25.50 | 28.40 | 25.50 | 27.25 | 27.25 | -6.03% | 12,800 |
| Jan 13, 2026 | 27.05 | 29.00 | 27.00 | 29.00 | 29.00 | 0.87% | 6,400 |
| Jan 12, 2026 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | -2.87% | 3,200 |
| Jan 9, 2026 | 29.70 | 29.70 | 29.00 | 29.60 | 29.60 | - | 6,400 |
| Jan 8, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 1.20% | 9,600 |
| Jan 7, 2026 | 30.10 | 30.10 | 29.25 | 29.25 | 29.25 | -2.50% | 4,800 |
| Jan 6, 2026 | 30.05 | 30.50 | 29.00 | 30.00 | 30.00 | -0.17% | 9,600 |
| Jan 2, 2026 | 29.00 | 30.05 | 29.00 | 30.05 | 30.05 | -3.22% | 6,400 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.05 | 31.05 | 31.05 | 3.50% | 4,800 |
| Dec 29, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 3.45% | 3,200 |
| Dec 26, 2025 | 28.75 | 29.00 | 28.60 | 29.00 | 29.00 | -6.45% | 8,000 |
| Dec 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.81% | 1,600 |
| Dec 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.65% | 1,600 |
| Dec 22, 2025 | 30.00 | 30.25 | 29.60 | 30.25 | 30.25 | 0.50% | 14,400 |
| Dec 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.66% | 1,600 |
| Dec 18, 2025 | 30.30 | 30.50 | 30.05 | 30.30 | 30.30 | -1.78% | 4,800 |
| Dec 17, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.98% | 1,600 |
| Dec 16, 2025 | 31.20 | 31.20 | 30.10 | 30.55 | 30.55 | -5.27% | 17,600 |
| Dec 11, 2025 | 31.05 | 33.90 | 31.05 | 32.25 | 32.25 | -5.98% | 6,400 |
| Dec 9, 2025 | 34.80 | 34.80 | 34.30 | 34.30 | 34.30 | 5.05% | 3,200 |
| Dec 8, 2025 | 31.95 | 32.80 | 31.50 | 32.65 | 32.65 | -4.39% | 22,400 |
| Dec 5, 2025 | 33.15 | 34.20 | 33.15 | 34.15 | 34.15 | -1.73% | 17,600 |
| Dec 4, 2025 | 36.50 | 36.60 | 34.45 | 34.75 | 34.75 | -4.14% | 19,200 |
| Dec 3, 2025 | 35.00 | 37.00 | 35.00 | 36.25 | 36.25 | 3.72% | 81,600 |
| Dec 2, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.95 | -0.71% | 4,800 |
| Dec 1, 2025 | 33.80 | 35.50 | 33.00 | 35.20 | 35.20 | 4.76% | 72,000 |
| Nov 28, 2025 | 29.85 | 34.00 | 28.55 | 33.60 | 33.60 | 15.07% | 108,800 |
| Nov 26, 2025 | 28.50 | 29.40 | 28.50 | 29.20 | 29.20 | 1.39% | 20,800 |
| Nov 25, 2025 | 29.00 | 29.00 | 28.75 | 28.80 | 28.80 | -4.00% | 8,000 |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 1,600 |
| Nov 20, 2025 | 31.75 | 31.75 | 29.50 | 29.50 | 29.50 | -0.67% | 6,400 |
| Nov 19, 2025 | 29.80 | 29.80 | 29.70 | 29.70 | 29.70 | 0.68% | 6,400 |
| Nov 18, 2025 | 30.35 | 30.35 | 29.50 | 29.50 | 29.50 | -2.80% | 6,400 |
| Nov 14, 2025 | 31.75 | 31.75 | 30.25 | 30.35 | 30.35 | -5.16% | 6,400 |
| Nov 13, 2025 | 31.50 | 32.00 | 30.15 | 32.00 | 32.00 | -0.31% | 4,800 |
| Nov 12, 2025 | 34.00 | 34.00 | 31.50 | 32.10 | 32.10 | 3.55% | 14,400 |
| Nov 11, 2025 | 29.60 | 31.00 | 29.60 | 31.00 | 31.00 | 4.73% | 3,200 |
| Nov 10, 2025 | 32.00 | 32.00 | 29.60 | 29.60 | 29.60 | -4.21% | 6,400 |
| Nov 6, 2025 | 31.60 | 31.95 | 30.20 | 30.90 | 30.90 | 1.15% | 9,600 |
| Nov 4, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -5.71% | 1,600 |
| Nov 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1,600 |
| Oct 31, 2025 | 27.80 | 33.00 | 27.80 | 32.40 | 32.40 | 6.23% | 35,200 |
| Oct 30, 2025 | 30.15 | 31.00 | 28.85 | 30.50 | 30.50 | 1.33% | 16,000 |
| Oct 29, 2025 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | -0.66% | 4,800 |
| Oct 28, 2025 | 31.00 | 32.00 | 30.30 | 30.30 | 30.30 | -5.16% | 6,400 |
| Oct 27, 2025 | 31.00 | 31.95 | 31.00 | 31.95 | 31.95 | -1.99% | 4,800 |