NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	37.36	41.68	37.05	39.42	39.42	5.51%	36,333,230
Apr 6, 2026	35.51	39.00	34.94	37.36	37.36	5.21%	6,874,198
Apr 2, 2026	35.20	35.75	34.21	35.51	35.51	0.23%	2,581,949
Apr 1, 2026	34.87	35.60	34.07	35.43	35.43	6.72%	4,254,431
Mar 30, 2026	34.50	34.59	33.01	33.20	33.20	-3.85%	6,190,569
Mar 27, 2026	34.99	35.15	34.05	34.53	34.53	-2.01%	6,231,250
Mar 25, 2026	35.21	36.16	34.91	35.24	35.24	0.95%	5,474,635
Mar 24, 2026	35.50	35.70	34.43	34.91	34.91	1.66%	3,119,295
Mar 23, 2026	36.50	36.51	34.10	34.34	34.34	-6.43%	12,962,935
Mar 20, 2026	36.40	37.43	36.40	36.70	36.70	1.83%	4,172,072
Mar 19, 2026	36.52	36.90	35.91	36.04	36.04	-3.17%	2,800,972
Mar 18, 2026	37.07	37.54	36.58	37.22	37.22	0.70%	2,990,214
Mar 17, 2026	36.15	37.14	35.70	36.96	36.96	2.95%	2,883,211
Mar 16, 2026	36.52	36.60	35.40	35.90	35.90	-1.91%	3,355,733
Mar 13, 2026	38.00	38.00	36.50	36.60	36.60	-3.40%	3,816,260
Mar 12, 2026	37.89	38.44	36.81	37.89	37.89	0.40%	3,583,022
Mar 11, 2026	37.63	38.84	37.61	37.74	37.74	0.27%	3,382,728
Mar 10, 2026	37.62	38.09	37.30	37.64	37.64	0.88%	2,676,358
Mar 9, 2026	37.85	37.85	36.55	37.31	37.31	-3.22%	4,134,567
Mar 6, 2026	38.40	39.24	38.32	38.55	38.55	-0.13%	1,910,805
Mar 5, 2026	38.65	39.13	38.10	38.60	38.60	0.81%	2,552,692
Mar 4, 2026	39.01	39.22	37.81	38.29	38.29	-3.94%	4,560,320
Mar 2, 2026	39.25	41.14	39.07	39.86	39.86	-1.75%	4,628,553
Feb 27, 2026	40.54	40.85	39.84	40.57	40.57	0.57%	3,715,112
Feb 26, 2026	39.45	40.69	39.32	40.34	40.34	2.83%	6,474,453
Feb 25, 2026	39.00	40.09	38.88	39.23	39.23	1.47%	5,363,197
Feb 24, 2026	38.75	38.85	37.90	38.66	38.66	-0.41%	2,953,521
Feb 23, 2026	39.20	39.33	38.60	38.82	38.82	-0.41%	2,080,198
Feb 20, 2026	38.93	39.30	38.53	38.98	38.98	0.13%	1,875,360