NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.01	40.40	39.42	40.11	40.11	1.08%	2,145,060
Dec 18, 2025	39.85	39.98	39.21	39.68	39.68	-0.38%	1,982,418
Dec 17, 2025	40.42	40.45	39.72	39.83	39.83	-1.29%	1,611,334
Dec 16, 2025	41.09	41.10	40.20	40.35	40.35	-1.80%	1,437,274
Dec 15, 2025	41.61	41.67	41.00	41.09	41.09	-1.25%	1,180,740
Dec 12, 2025	40.89	41.70	40.81	41.61	41.61	2.26%	2,528,603
Dec 11, 2025	40.47	40.77	40.17	40.69	40.69	0.97%	1,105,795
Dec 10, 2025	40.19	41.39	40.15	40.30	40.30	0.27%	1,957,981
Dec 9, 2025	39.76	40.44	39.25	40.19	40.19	1.08%	2,509,361
Dec 8, 2025	41.25	41.29	39.53	39.76	39.76	-3.33%	2,513,330
Dec 5, 2025	41.40	41.43	40.62	41.13	41.13	-0.75%	1,621,896
Dec 4, 2025	41.55	42.00	41.25	41.44	41.44	-0.22%	1,089,738
Dec 3, 2025	41.89	41.98	41.05	41.53	41.53	-0.95%	2,095,345
Dec 2, 2025	42.00	42.27	41.65	41.93	41.93	-0.10%	1,393,124
Dec 1, 2025	41.85	42.78	41.82	41.97	41.97	0.24%	1,660,418
Nov 28, 2025	42.66	42.70	41.75	41.87	41.87	-1.85%	1,972,469
Nov 27, 2025	43.10	43.60	42.53	42.66	42.66	-0.35%	2,214,016
Nov 26, 2025	41.14	44.16	41.10	42.81	42.81	4.44%	13,785,540
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