NMDC Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	43.00	43.08	42.54	42.64	-	-0.98%	1,560,429
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
Jul 22, 2026	43.11	43.23	42.10	42.24	42.24	-2.02%	2,059,617
Jul 21, 2026	42.93	43.43	42.76	43.11	43.11	0.30%	2,006,594
Jul 20, 2026	42.80	43.30	42.65	42.98	42.98	-0.02%	1,683,760
Jul 17, 2026	43.46	43.55	42.51	42.99	42.99	-0.94%	2,321,661
Jul 16, 2026	43.30	44.24	43.01	43.40	43.40	0.25%	3,027,509
Jul 15, 2026	43.20	43.58	42.81	43.29	43.29	0.46%	3,345,928
Jul 14, 2026	43.15	43.39	42.82	43.09	43.09	-0.14%	1,823,744
Jul 13, 2026	43.20	43.30	42.35	43.15	43.15	-0.39%	2,090,457
Jul 10, 2026	43.20	43.99	43.06	43.32	43.32	1.33%	2,161,325
Jul 9, 2026	42.50	43.10	42.36	42.75	42.75	0.35%	1,950,119
Jul 8, 2026	43.26	43.45	42.21	42.60	42.60	-1.53%	4,759,030
Jul 7, 2026	44.00	44.00	43.10	43.26	43.26	-1.66%	1,810,979
Jul 6, 2026	44.48	44.50	43.66	43.99	43.99	-1.06%	2,447,785
Jul 3, 2026	44.48	45.14	44.18	44.46	44.46	1.21%	5,538,020
Jul 2, 2026	43.30	44.40	43.29	43.93	43.93	1.57%	3,466,643
Jul 1, 2026	43.30	43.60	42.66	43.25	43.25	0.93%	2,985,034
Jun 30, 2026	43.20	43.50	42.50	42.85	42.85	-0.63%	3,733,032
Jun 29, 2026	43.68	44.00	42.86	43.12	43.12	-1.28%	4,325,832
Jun 25, 2026	44.40	44.60	43.55	43.68	43.68	-2.17%	4,178,210
Jun 24, 2026	44.73	44.86	44.06	44.65	44.65	-0.18%	3,056,983
Jun 23, 2026	46.75	46.75	44.55	44.73	44.73	-3.56%	4,802,429
Jun 22, 2026	46.94	47.35	46.30	46.38	46.38	-1.07%	3,100,837
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