NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	41.10	41.71	40.15	40.95	40.95	-0.90%	7,092,056
Sep 30, 2026	42.00	42.35	41.15	41.32	41.32	-1.12%	4,305,677
Sep 29, 2026	41.88	42.42	41.21	41.79	41.79	0.02%	5,493,176
Sep 28, 2026	42.89	43.11	41.61	41.78	41.78	-0.92%	7,341,732
Sep 25, 2026	42.62	42.81	41.71	42.17	42.17	-0.87%	2,905,193
Sep 24, 2026	43.80	44.18	42.43	42.54	42.54	-3.21%	3,626,151
Sep 23, 2026	42.61	44.62	42.41	43.95	43.95	3.39%	8,502,115
Sep 22, 2026	42.80	43.08	42.40	42.51	42.51	0.16%	2,214,252
Sep 21, 2026	42.61	43.50	41.86	42.44	42.44	-0.38%	3,530,136
Sep 18, 2026	41.80	43.04	41.33	42.60	42.60	2.31%	6,294,350
Sep 17, 2026	41.00	41.91	41.00	41.64	41.64	1.14%	2,893,595
Sep 16, 2026	41.60	41.77	40.23	41.17	41.17	-0.68%	4,104,940
Sep 15, 2026	43.68	43.69	41.35	41.45	41.45	-5.06%	3,741,526
Sep 11, 2026	43.36	43.83	42.46	43.66	43.66	-0.46%	3,568,740
Sep 10, 2026	45.25	45.52	43.70	43.86	43.86	-2.62%	3,875,085
Sep 9, 2026	45.20	45.65	44.82	45.04	45.04	0.04%	5,018,996
Sep 8, 2026	46.19	46.25	44.81	45.02	45.02	-1.85%	4,004,951
Sep 7, 2026	46.65	46.98	45.44	45.87	45.87	-0.33%	5,748,765
Sep 4, 2026	45.61	46.50	44.97	46.02	46.02	1.37%	5,132,127
Sep 3, 2026	46.10	46.60	45.12	45.40	45.40	-0.63%	4,161,680
Sep 2, 2026	45.55	47.24	45.11	45.69	45.69	0.18%	10,189,200
Sep 1, 2026	45.70	46.58	45.19	45.61	45.61	-1.26%	6,442,161
Aug 31, 2026	48.35	48.48	45.80	46.19	46.19	-5.77%	16,317,011
Aug 28, 2026	44.99	49.40	44.78	49.02	49.02	8.96%	57,456,853
Aug 27, 2026	41.44	45.48	41.19	44.99	44.99	8.57%	86,668,492
Aug 26, 2026	40.32	41.58	40.05	41.44	41.44	3.73%	4,971,650
Aug 25, 2026	40.10	40.85	39.83	39.95	39.95	-0.27%	3,775,872
Aug 24, 2026	39.99	40.45	39.90	40.06	40.06	0.68%	2,659,894
Aug 21, 2026	39.60	40.28	39.45	39.79	39.79	0.68%	3,902,434
Aug 20, 2026	40.50	40.65	39.30	39.52	39.52	-1.57%	5,711,367
Aug 19, 2026	40.51	40.60	40.05	40.15	40.15	-0.84%	3,296,435
Aug 18, 2026	41.00	41.91	40.25	40.49	40.49	-3.04%	8,519,973
Aug 17, 2026	43.00	43.78	40.48	41.76	41.76	-6.16%	18,817,302
Aug 14, 2026	45.51	46.19	44.00	44.50	44.50	-1.74%	10,079,897
Aug 13, 2026	44.00	45.48	43.89	45.29	45.29	2.93%	5,726,749
Aug 12, 2026	44.20	44.65	43.70	44.00	44.00	-0.34%	2,802,778
Aug 11, 2026	44.67	44.95	44.01	44.15	44.15	-1.16%	1,772,886
Aug 10, 2026	44.00	45.07	43.75	44.67	44.67	1.89%	4,122,023
Aug 7, 2026	44.51	44.91	43.59	43.84	43.84	-2.16%	3,801,144
Aug 6, 2026	45.00	45.40	44.52	44.81	44.81	0.09%	3,840,820
Aug 5, 2026	44.05	44.90	43.63	44.77	44.77	1.73%	4,059,360
Aug 4, 2026	43.35	44.12	43.12	44.01	44.01	1.48%	2,883,825
Aug 3, 2026	43.50	43.80	43.15	43.37	43.37	0.81%	3,092,634
Jul 31, 2026	43.00	43.24	42.75	43.02	43.02	0.89%	1,618,649
Jul 30, 2026	43.00	43.08	42.54	42.64	42.64	-0.98%	1,923,499
Jul 29, 2026	42.05	43.40	42.05	43.06	43.06	2.40%	4,524,887
Jul 28, 2026	42.25	42.30	41.60	42.05	42.05	-0.24%	1,502,068
Jul 27, 2026	41.60	42.74	41.60	42.15	42.15	1.79%	2,439,423
Jul 24, 2026	41.52	41.65	40.66	41.41	41.41	-0.58%	4,399,097
Jul 23, 2026	42.24	42.29	41.50	41.65	41.65	-1.40%	2,340,353