NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	41.70	41.77	41.08	41.37	-	-0.93%	1,153,840
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
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