NewMalayalam Steel Limited (NSE:NMSTEEL)
India · Delayed Price · Currency is INR 23.75
+1.05 (4.63%)
At close: Aug 20, 2026
NewMalayalam Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 22.75 | 23.85 | 22.75 | 23.75 | 23.75 | 4.63% | 4,800 |
| Aug 19, 2026 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | -1.30% | 3,200 |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 3,200 |
| Aug 17, 2026 | 24.50 | 24.50 | 22.65 | 23.00 | 23.00 | -2.34% | 8,000 |
| Aug 14, 2026 | 22.90 | 24.60 | 22.90 | 23.55 | 23.55 | 1.95% | 6,400 |
| Aug 13, 2026 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | - | 4,800 |
| Aug 11, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -3.95% | 1,600 |
| Aug 5, 2026 | 23.00 | 24.05 | 23.00 | 24.05 | 24.05 | -2.83% | 6,400 |
| Aug 3, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 6,400 |
| Jul 30, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.61% | 3,200 |
| Jul 29, 2026 | 24.50 | 24.75 | 24.50 | 24.60 | 24.60 | 0.41% | 3,200 |
| Jul 27, 2026 | 24.90 | 25.00 | 24.00 | 24.50 | 24.50 | 10.11% | 9,600 |
| Jul 24, 2026 | 22.00 | 25.25 | 22.00 | 22.25 | 22.25 | -7.29% | 11,200 |
| Jul 22, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 6.43% | 4,800 |
| Jul 21, 2026 | 24.45 | 25.10 | 22.55 | 22.55 | 22.55 | -7.77% | 9,600 |
| Jul 14, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.20% | 1,600 |
| Jul 3, 2026 | 23.40 | 24.50 | 23.40 | 24.50 | 24.50 | 2.94% | 6,400 |
| Jul 2, 2026 | 27.60 | 27.60 | 23.40 | 23.80 | 23.80 | 3.48% | 14,400 |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.29% | 3,200 |
| Jun 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 1,600 |
| Jun 25, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.64% | 1,600 |
| Jun 23, 2026 | 24.00 | 24.00 | 23.45 | 23.45 | 23.45 | -2.29% | 3,200 |
| Jun 18, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | - | 3,200 |
| Jun 17, 2026 | 24.00 | 24.00 | 23.50 | 24.00 | 24.00 | -2.24% | 8,000 |
| Jun 15, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 1,600 |
| Jun 12, 2026 | 25.70 | 25.75 | 24.35 | 24.55 | 24.55 | 4.47% | 9,600 |
| Jun 11, 2026 | 25.00 | 25.00 | 23.50 | 23.50 | 23.50 | -7.84% | 3,200 |
| Jun 9, 2026 | 25.60 | 25.85 | 24.00 | 25.50 | 25.50 | 10.63% | 11,200 |
| Jun 8, 2026 | 24.00 | 24.00 | 23.05 | 23.05 | 23.05 | -5.92% | 6,400 |
| Jun 5, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -3.92% | 3,200 |
| Jun 4, 2026 | 24.00 | 26.60 | 24.00 | 25.50 | 25.50 | 9.44% | 28,800 |
| Jun 3, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -9.51% | 1,600 |
| Jun 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1,600 |
| Jun 1, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - | 1,600 |
| May 29, 2026 | 25.70 | 26.70 | 25.70 | 25.75 | 25.75 | 8.65% | 9,600 |
| May 27, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.42% | 3,200 |
| May 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.21% | 1,600 |
| May 25, 2026 | 23.00 | 23.80 | 21.05 | 23.75 | 23.75 | -1.04% | 11,200 |
| May 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 1,600 |
| May 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.27% | 1,600 |
| May 14, 2026 | 25.25 | 25.25 | 23.60 | 23.70 | 23.70 | -4.63% | 8,000 |
| May 13, 2026 | 24.90 | 24.90 | 24.85 | 24.85 | 24.85 | -0.20% | 6,400 |
| May 5, 2026 | 23.45 | 24.90 | 23.45 | 24.90 | 24.90 | 6.18% | 3,200 |
| May 4, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 1,600 |
| Apr 30, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.86% | 1,600 |
| Apr 29, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | 1,600 |
| Apr 27, 2026 | 23.05 | 23.45 | 23.05 | 23.45 | 23.45 | -3.50% | 3,200 |
| Apr 24, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 3,200 |
| Apr 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 1,600 |