NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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