NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	39.99	40.99	39.27	39.73	39.73	0.08%	10,992,673
Aug 18, 2025	41.39	41.56	39.43	39.70	39.70	-0.95%	9,600,029
Aug 14, 2025	44.25	44.89	39.66	40.08	40.08	-6.83%	59,065,023
Aug 13, 2025	40.04	43.02	39.35	43.02	43.02	20.00%	96,740,093
Aug 12, 2025	36.05	36.93	35.60	35.85	35.85	-0.64%	1,853,492
Aug 11, 2025	35.64	36.19	35.40	36.08	36.08	1.18%	1,144,984
Aug 8, 2025	35.95	36.38	35.57	35.66	35.66	-0.61%	1,782,505
Aug 7, 2025	36.18	36.25	35.35	35.88	35.88	-0.83%	1,559,261
Aug 6, 2025	36.69	36.83	36.01	36.18	36.18	-0.74%	1,170,583
Aug 5, 2025	36.82	37.20	36.33	36.45	36.45	-1.41%	1,270,061
Aug 4, 2025	36.34	37.15	36.02	36.97	36.97	1.99%	1,518,129
Aug 1, 2025	36.64	37.10	36.12	36.25	36.25	-0.88%	1,435,478
Jul 31, 2025	36.99	37.20	36.43	36.57	36.57	-1.96%	1,774,199
Jul 30, 2025	37.60	38.20	37.25	37.30	37.30	-0.85%	965,159
Jul 29, 2025	37.55	37.80	37.06	37.62	37.62	-0.11%	1,485,824
Jul 28, 2025	38.25	38.47	37.47	37.66	37.66	-1.72%	1,350,604
Jul 25, 2025	39.24	39.28	38.22	38.32	38.32	-2.34%	1,996,333
Jul 24, 2025	39.45	39.76	39.12	39.24	39.24	-0.10%	1,582,676
Jul 23, 2025	39.52	39.65	39.11	39.28	39.28	-0.53%	1,129,374
Jul 22, 2025	39.99	40.17	39.31	39.49	39.49	-0.85%	1,936,593
Jul 21, 2025	39.50	40.35	39.50	39.83	39.83	0.89%	2,053,603
Jul 18, 2025	39.34	39.69	39.00	39.48	39.48	0.28%	2,108,773
Jul 17, 2025	39.42	39.77	39.21	39.37	39.37	0.08%	1,339,436
Jul 16, 2025	39.01	39.54	38.93	39.34	39.34	0.64%	1,662,813
Jul 15, 2025	39.45	39.80	38.97	39.09	39.09	-0.18%	1,476,271
Jul 14, 2025	39.75	39.75	39.05	39.16	39.16	-1.63%	1,802,513
Jul 11, 2025	40.01	40.54	39.60	39.81	39.81	-0.60%	1,662,535
Jul 10, 2025	39.54	40.15	39.53	40.05	40.05	1.21%	1,240,223
Jul 9, 2025	39.90	39.97	39.25	39.57	39.57	-0.83%	1,931,198
Jul 8, 2025	39.75	40.32	39.40	39.90	39.90	-0.05%	1,593,069
Jul 7, 2025	40.35	40.79	39.66	39.92	39.92	-1.41%	2,094,406
Jul 4, 2025	41.03	41.08	40.40	40.49	40.49	-1.20%	1,648,557
Jul 3, 2025	40.59	41.49	40.38	40.98	40.98	1.36%	3,842,108
Jul 2, 2025	40.60	40.63	39.83	40.43	40.43	-0.42%	3,227,611
Jul 1, 2025	41.19	41.38	40.29	40.60	40.60	-0.95%	2,770,608
Jun 30, 2025	41.50	41.70	40.72	40.99	40.99	-0.58%	3,403,564
Jun 27, 2025	41.27	41.94	40.88	41.23	41.23	0.56%	8,951,285
Jun 26, 2025	39.46	41.30	39.46	41.00	41.00	3.88%	6,689,288