NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	39.05	39.06	36.79	37.33	37.33	-4.48%	3,189,332
Oct 22, 2026	39.61	39.80	38.85	39.08	39.08	-2.08%	2,596,855
Oct 21, 2026	40.50	40.50	39.52	39.91	39.91	-0.77%	3,134,446
Oct 19, 2026	40.24	40.50	39.84	40.22	40.22	-0.05%	2,774,515
Oct 16, 2026	39.86	40.36	39.39	40.24	40.24	1.23%	4,401,876
Oct 15, 2026	42.00	42.20	39.51	39.75	39.75	0.30%	26,063,391
Oct 14, 2026	40.03	40.34	39.55	39.63	39.63	-1.10%	3,632,197
Oct 13, 2026	40.00	40.50	39.15	40.07	40.07	1.06%	2,424,521
Oct 12, 2026	39.40	40.09	39.22	39.65	39.65	1.07%	1,943,012
Oct 9, 2026	39.10	39.85	38.86	39.23	39.23	0.33%	2,929,880
Oct 8, 2026	40.51	40.56	39.00	39.10	39.10	-3.58%	3,495,333
Oct 7, 2026	40.82	40.93	40.28	40.55	40.55	-0.86%	2,418,385
Oct 6, 2026	40.60	41.11	40.40	40.90	40.90	0.99%	4,387,731
Oct 5, 2026	41.00	41.30	40.31	40.50	40.50	-1.10%	3,000,968
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