NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	40.91	41.52	40.63	40.99	40.99	0.22%	1,721,847
Nov 24, 2025	41.45	41.60	40.50	40.90	40.90	-0.61%	2,642,545
Nov 21, 2025	41.61	41.78	41.05	41.15	41.15	-1.74%	3,127,610
Nov 20, 2025	42.21	42.32	41.51	41.88	41.88	-0.26%	2,712,034
Nov 19, 2025	42.42	42.52	41.85	41.99	41.99	-1.22%	2,058,541
Nov 18, 2025	42.91	42.99	41.80	42.51	42.51	-0.82%	3,809,645
Nov 17, 2025	43.30	43.74	42.78	42.86	42.86	-0.76%	1,901,115
Nov 14, 2025	43.80	43.96	43.03	43.19	43.19	-1.53%	2,778,047
Nov 13, 2025	43.81	44.68	43.70	43.86	43.86	0.23%	2,601,653
Nov 12, 2025	44.00	44.32	43.56	43.76	43.76	-0.27%	2,006,227
Nov 11, 2025	43.45	44.00	42.90	43.88	43.88	1.25%	2,462,073
Nov 10, 2025	43.60	44.11	43.20	43.34	43.34	-0.30%	2,259,286
Nov 7, 2025	43.20	43.90	42.84	43.47	43.47	0.14%	3,000,072
Nov 6, 2025	45.34	45.41	43.32	43.41	43.41	-3.47%	4,194,944
Nov 4, 2025	45.63	45.63	44.43	44.97	44.97	-1.12%	3,807,505
Nov 3, 2025	43.00	45.88	42.65	45.48	45.48	5.64%	15,525,470
Oct 31, 2025	43.33	44.06	42.90	43.05	43.05	-0.87%	5,748,284
Oct 30, 2025	44.62	44.95	42.42	43.43	43.43	-3.64%	18,238,250
Oct 29, 2025	48.00	49.65	44.39	45.07	45.07	-5.45%	29,684,600
Oct 28, 2025	45.90	48.34	45.62	47.67	47.67	4.52%	22,290,060
Oct 27, 2025	44.69	45.75	44.66	45.61	45.61	2.52%	5,686,925
Oct 24, 2025	43.93	45.27	43.93	44.49	44.49	1.23%	5,406,463
Oct 23, 2025	44.30	44.40	43.80	43.95	43.95	-0.11%	2,673,781
Oct 21, 2025	43.41	44.19	43.37	44.00	44.00	1.48%	985,409
Oct 20, 2025	43.24	43.50	42.43	43.36	43.36	0.88%	2,477,633
Oct 17, 2025	43.64	43.95	42.48	42.98	42.98	-1.53%	3,153,733
Oct 16, 2025	43.80	44.14	43.55	43.65	43.65	-0.32%	1,784,338
Oct 15, 2025	43.56	43.99	43.35	43.79	43.79	0.53%	2,164,833
Oct 14, 2025	44.25	44.65	43.16	43.56	43.56	-1.47%	3,102,694
Oct 13, 2025	44.91	44.91	43.84	44.21	44.21	-1.60%	2,805,576
Oct 10, 2025	46.37	46.40	44.65	44.93	44.93	-3.04%	4,948,140
Oct 9, 2025	45.00	47.00	44.72	46.34	46.34	3.14%	7,370,975
Oct 8, 2025	45.30	45.50	44.65	44.93	44.93	-0.84%	2,822,578
Oct 7, 2025	45.70	45.89	45.01	45.31	45.31	-0.83%	2,694,481
Oct 6, 2025	47.30	47.38	45.42	45.69	45.69	-3.20%	4,323,635
Oct 3, 2025	47.19	48.30	47.03	47.20	47.20	-0.25%	7,329,917
Oct 1, 2025	45.25	47.79	44.94	47.32	47.32	5.48%	21,473,010
Sep 30, 2025	44.61	45.25	44.32	44.86	44.86	0.74%	2,305,274
Sep 29, 2025	45.00	45.95	44.35	44.53	44.53	-0.74%	3,464,725
Sep 26, 2025	46.35	46.60	44.58	44.86	44.86	-3.44%	4,868,872
Sep 25, 2025	46.50	47.10	46.11	46.46	46.46	0.11%	3,607,498
Sep 24, 2025	47.10	47.65	46.26	46.41	46.41	-1.46%	7,137,784
Sep 23, 2025	46.68	47.82	46.12	47.10	47.10	1.05%	6,343,048
Sep 22, 2025	46.92	47.54	46.25	46.61	46.61	-0.66%	6,978,983
Sep 19, 2025	45.07	47.15	44.90	46.92	46.92	3.87%	13,591,060
Sep 18, 2025	45.49	45.88	44.86	45.17	45.17	-0.35%	3,097,986
Sep 17, 2025	46.00	46.24	45.02	45.33	45.33	-1.09%	3,714,465
Sep 16, 2025	46.10	46.44	45.60	45.83	45.83	-0.80%	4,172,586
Sep 15, 2025	46.50	46.74	45.64	46.20	46.20	-0.24%	6,182,166
Sep 12, 2025	45.62	46.44	45.28	46.31	46.31	1.49%	9,260,985