NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	40.95	40.95	40.00	40.36	40.36	-2.28%	4,142,610
Feb 12, 2026	41.93	41.93	41.11	41.30	41.30	-1.50%	1,887,500
Feb 11, 2026	42.45	42.45	41.75	41.93	41.93	-1.32%	2,717,329
Feb 10, 2026	42.10	43.11	41.91	42.49	42.49	0.95%	3,402,804
Feb 9, 2026	41.71	42.75	41.14	42.09	42.09	1.35%	4,014,449
Feb 6, 2026	41.28	41.75	40.52	41.53	41.53	-0.24%	2,635,849
Feb 5, 2026	41.02	41.78	40.75	41.63	41.63	0.75%	3,237,068
Feb 4, 2026	41.33	41.56	40.41	41.32	41.32	-0.02%	6,881,281
Feb 3, 2026	43.50	43.53	39.70	41.33	41.33	-2.18%	12,322,847
Feb 2, 2026	41.02	42.80	40.25	42.25	42.25	2.45%	4,287,539
Feb 1, 2026	42.25	42.28	40.75	41.24	41.24	-2.87%	2,713,751
Jan 30, 2026	43.00	43.15	41.61	42.46	42.46	-2.50%	4,001,658
Jan 29, 2026	43.00	43.85	42.78	43.55	43.55	1.61%	5,228,488
Jan 28, 2026	41.83	42.96	41.57	42.86	42.86	3.30%	3,821,056
Jan 27, 2026	39.98	41.90	39.20	41.49	41.49	4.80%	5,780,483
Jan 23, 2026	40.70	41.38	39.48	39.59	39.59	-2.10%	4,058,128
Jan 22, 2026	39.75	41.10	39.75	40.44	40.44	1.89%	3,215,277
Jan 21, 2026	39.50	40.21	39.05	39.69	39.69	-0.38%	3,883,953
Jan 20, 2026	41.40	41.48	39.60	39.84	39.84	-3.77%	4,178,378
Jan 19, 2026	41.70	41.86	41.08	41.40	41.40	-0.86%	1,829,467
Jan 16, 2026	43.50	43.50	41.61	41.76	41.76	-2.88%	2,956,665
Jan 14, 2026	41.61	44.14	41.47	43.00	43.00	2.80%	7,158,922
Jan 13, 2026	42.50	42.77	41.47	41.83	41.83	-0.59%	2,235,405
Jan 12, 2026	41.70	42.24	40.71	42.08	42.08	0.86%	3,383,873
Jan 9, 2026	42.79	43.12	41.59	41.72	41.72	-2.59%	3,740,413
Jan 8, 2026	45.90	45.97	42.60	42.83	42.83	-6.89%	6,799,827
Jan 7, 2026	45.60	46.37	45.06	46.00	46.00	0.83%	3,827,849
Jan 6, 2026	45.19	46.15	45.06	45.62	45.62	1.33%	7,050,962
Jan 5, 2026	45.75	45.85	44.66	45.02	45.02	-1.47%	3,049,509
Jan 2, 2026	44.14	45.79	43.87	45.69	45.69	3.63%	7,252,072
Jan 1, 2026	44.30	44.79	43.60	44.09	44.09	-0.36%	3,486,141
Dec 31, 2025	44.00	46.59	43.75	44.25	44.25	2.26%	31,024,080
Dec 30, 2025	41.85	43.65	41.58	43.27	43.27	3.54%	8,610,843
Dec 29, 2025	41.73	43.16	41.60	41.79	41.79	0.34%	6,324,405
Dec 26, 2025	41.55	42.86	41.30	41.65	41.65	0.34%	4,299,085
Dec 24, 2025	41.75	41.85	41.06	41.51	41.51	-0.22%	1,734,635
Dec 23, 2025	40.53	42.59	40.35	41.60	41.60	3.25%	6,667,852
Dec 22, 2025	40.19	40.90	40.19	40.29	40.29	0.45%	1,736,122
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