NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	43.33	44.06	42.90	43.05	43.05	-0.87%	5,745,843
Oct 30, 2025	44.62	44.95	42.42	43.43	43.43	-3.64%	18,238,259
Oct 29, 2025	48.00	49.65	44.39	45.07	45.07	-5.45%	29,684,601
Oct 28, 2025	45.90	48.34	45.62	47.67	47.67	4.52%	22,290,065
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%	7,371,086
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%	21,473,011
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%	3,609,659
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%	13,591,061
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%	3,715,334
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
Sep 11, 2025	45.50	46.24	44.61	45.63	45.63	1.35%	12,942,746
Sep 10, 2025	44.00	45.75	43.51	45.02	45.02	3.64%	19,695,805
Sep 9, 2025	43.36	43.90	42.62	43.44	43.44	0.21%	5,540,928
Sep 8, 2025	42.75	44.20	42.50	43.35	43.35	2.10%	8,753,665
Sep 5, 2025	41.77	43.14	41.32	42.46	42.46	1.65%	7,924,058
Sep 4, 2025	43.05	43.27	41.67	41.77	41.77	-2.86%	8,103,670
Sep 3, 2025	39.43	44.19	39.26	43.00	43.00	9.61%	64,925,942
Sep 2, 2025	38.05	39.78	37.91	39.23	39.23	3.21%	7,249,711
Sep 1, 2025	37.76	38.71	37.75	38.01	38.01	0.50%	3,745,999
Aug 29, 2025	37.89	38.23	37.59	37.82	37.82	0.08%	2,872,615
Aug 28, 2025	38.20	38.24	37.65	37.79	37.79	-1.20%	2,937,791
Aug 26, 2025	39.00	39.07	38.11	38.25	38.25	-2.15%	3,122,783
Aug 25, 2025	39.15	39.37	38.70	39.09	39.09	0.88%	2,417,493
Aug 22, 2025	39.20	39.37	38.40	38.75	38.75	-0.77%	7,144,425
Aug 21, 2025	40.06	40.44	38.90	39.05	39.05	-2.52%	7,328,887
Aug 20, 2025	39.89	41.45	39.33	40.06	40.06	0.83%	12,268,747