NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	46.99	47.23	46.25	46.88	46.88	-0.49%	5,563,304
Jun 18, 2026	47.79	47.96	46.90	47.11	47.11	-1.01%	2,985,365
Jun 17, 2026	47.65	48.55	47.21	47.59	47.59	-0.10%	3,595,792
Jun 16, 2026	47.88	48.14	46.89	47.64	47.64	-0.44%	2,994,127
Jun 15, 2026	48.20	49.23	47.55	47.85	47.85	1.29%	5,474,672
Jun 12, 2026	46.65	47.40	46.15	47.24	47.24	3.80%	6,386,466
Jun 11, 2026	46.90	47.35	45.25	45.51	45.51	-3.91%	8,324,325
Jun 10, 2026	49.20	49.53	47.10	47.36	47.36	-3.97%	7,344,449
Jun 9, 2026	48.75	49.79	48.25	49.32	49.32	2.09%	7,588,141
Jun 8, 2026	49.25	49.49	48.10	48.31	48.31	-3.30%	6,725,352
Jun 5, 2026	50.70	51.65	49.65	49.96	49.96	-1.50%	10,292,290
Jun 4, 2026	52.00	52.71	50.50	50.72	50.72	-3.30%	9,943,384
Jun 3, 2026	51.73	53.25	50.76	52.45	52.45	-0.19%	21,011,790
Jun 2, 2026	50.70	53.75	50.32	52.55	52.55	4.06%	57,381,090
Jun 1, 2026	48.30	52.62	47.42	50.50	50.50	13.18%	125,427,400
May 29, 2026	46.50	46.57	44.00	44.62	44.62	-3.02%	5,076,368
May 27, 2026	45.62	46.62	45.48	46.01	46.01	1.77%	7,945,386
May 26, 2026	44.97	46.07	44.90	45.21	45.21	0.42%	8,012,550
May 25, 2026	44.32	45.60	44.24	45.02	45.02	1.95%	4,892,816
May 22, 2026	44.60	44.88	43.61	44.16	44.16	-0.47%	4,673,064
May 21, 2026	43.45	45.50	43.45	44.37	44.37	2.68%	7,073,066
May 20, 2026	42.62	43.45	42.28	43.21	43.21	-0.02%	3,053,422
May 19, 2026	42.60	43.37	42.35	43.22	43.22	1.57%	3,435,595
May 18, 2026	43.42	43.45	42.05	42.55	42.55	-2.85%	5,072,908
May 15, 2026	45.23	46.00	43.70	43.80	43.80	-3.05%	7,582,535
May 14, 2026	44.65	45.92	43.96	45.18	45.18	2.06%	13,546,090
May 13, 2026	41.75	45.94	41.75	44.27	44.27	5.66%	35,461,210
May 12, 2026	42.70	43.41	41.75	41.90	41.90	-2.65%	3,701,678
May 11, 2026	43.50	43.54	42.31	43.04	43.04	-1.42%	4,595,084
May 8, 2026	44.37	44.80	43.50	43.66	43.66	-1.31%	4,296,953
May 7, 2026	43.30	44.97	43.10	44.24	44.24	2.81%	11,232,140
May 6, 2026	42.89	43.34	42.50	43.03	43.03	1.13%	2,816,142
May 5, 2026	42.53	43.45	42.10	42.55	42.55	-0.68%	4,181,547
May 4, 2026	43.19	43.35	42.42	42.84	42.84	0.28%	4,274,258
Apr 30, 2026	42.74	43.54	42.24	42.72	42.72	0.52%	11,568,390
Apr 29, 2026	41.80	42.89	41.23	42.50	42.50	2.46%	7,855,576
Apr 28, 2026	41.58	42.55	40.91	41.48	41.48	-0.24%	5,630,563
Apr 27, 2026	41.25	42.15	41.25	41.58	41.58	1.51%	2,390,653
Apr 24, 2026	41.45	41.50	40.60	40.96	40.96	-0.61%	1,888,416
Apr 23, 2026	42.10	42.44	41.10	41.21	41.21	-2.74%	2,543,664
Apr 22, 2026	41.78	42.62	41.78	42.37	42.37	1.12%	3,112,961
Apr 21, 2026	41.80	42.42	41.65	41.90	41.90	0.24%	2,646,826
Apr 20, 2026	42.50	42.56	41.55	41.80	41.80	-1.83%	3,296,296
Apr 17, 2026	41.90	42.91	41.90	42.58	42.58	1.43%	4,790,959
Apr 16, 2026	41.93	42.28	41.25	41.98	41.98	1.40%	6,803,445
Apr 15, 2026	42.10	42.63	41.21	41.40	41.40	-0.26%	6,340,949
Apr 13, 2026	41.10	42.19	40.50	41.51	41.51	-1.12%	5,634,492
Apr 10, 2026	41.00	42.27	40.81	41.98	41.98	2.87%	9,708,824
Apr 9, 2026	40.19	41.74	39.78	40.81	40.81	1.64%	8,308,443
Apr 8, 2026	41.00	41.00	39.74	40.15	40.15	1.85%	6,576,028