NATIONAL STEEL INDUSTRY Historical
Performance Indicators 22/10/2025
MarketSecond
High Price0.78
Last Closing0.76
No. of Transactions17
SectorMining and Extraction Industries
Low Price0.75
Opening Price0.76
No. of Shares4,752
Div0.00
Change-0.01
Closing Price0.75
Average Price0.76
P/E36.09
Value Traded3,628
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/04/2024 | 1.03 | 1.03 | 1.03 | 34 | 1 | 33 |
| 18/04/2024 | 1.03 | 1.03 | 1.03 | 206 | 1 | 200 |
| 17/04/2024 | 1.08 | 1.08 | 1.08 | 54 | 1 | 50 |
| 16/04/2024 | 1.05 | 1.05 | 1.05 | 210 | 1 | 200 |
| 15/04/2024 | 1.10 | 1.07 | 1.10 | 1,530 | 13 | 1,402 |
| 07/04/2024 | 1.07 | 1.07 | 1.07 | 64 | 2 | 60 |
| 27/03/2024 | 1.07 | 1.04 | 1.07 | 199 | 3 | 190 |
| 26/03/2024 | 1.09 | 1.09 | 1.09 | 65 | 1 | 60 |
| 25/03/2024 | 1.08 | 0.99 | 1.07 | 255 | 6 | 241 |
| 24/03/2024 | 1.04 | 1.04 | 1.04 | 364 | 1 | 350 |
| 21/03/2024 | 1.14 | 1.09 | 1.09 | 729 | 9 | 665 |
| 20/03/2024 | 1.14 | 1.14 | 1.14 | 114 | 1 | 100 |
| 12/03/2024 | 1.20 | 1.20 | 1.20 | 24 | 1 | 20 |
| 11/03/2024 | 1.20 | 1.20 | 1.20 | 24 | 1 | 20 |
| 07/03/2024 | 1.19 | 1.14 | 1.19 | 178 | 3 | 155 |
| 06/03/2024 | 1.20 | 1.20 | 1.20 | 24 | 1 | 20 |
| 05/03/2024 | 1.19 | 1.16 | 1.19 | 35 | 2 | 30 |
| 04/03/2024 | 1.16 | 1.16 | 1.16 | 348 | 2 | 300 |
| 03/03/2024 | 1.22 | 1.22 | 1.22 | 12 | 1 | 10 |
| 29/02/2024 | 1.21 | 1.21 | 1.21 | 18 | 1 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2019 | 1.00 | 1.00 | 1.00 | 1,229 | 4 | 1,229 |
| 08/12/2019 | 1.04 | 1.00 | 1.04 | 1,515 | 7 | 1,469 |
| 01/12/2019 | 1.00 | 1.00 | 1.00 | 69 | 3 | 69 |
| 24/11/2019 | 1.00 | 1.00 | 1.00 | 12 | 2 | 12 |
| 17/11/2019 | 1.01 | 1.00 | 1.00 | 3,014 | 7 | 2,987 |
| 10/11/2019 | 1.03 | 1.00 | 1.00 | 992 | 4 | 981 |
| 27/10/2019 | 1.06 | 0.98 | 1.06 | 1,249 | 6 | 1,229 |
| 13/10/2019 | 1.02 | 0.97 | 0.97 | 1,001 | 9 | 1,026 |
| 29/09/2019 | 1.15 | 1.00 | 1.00 | 2,387 | 13 | 2,206 |
| 22/09/2019 | 1.32 | 1.21 | 1.21 | 752 | 3 | 594 |
| 15/09/2019 | 1.27 | 1.27 | 1.27 | 64 | 1 | 50 |
| 01/09/2019 | 1.28 | 1.27 | 1.27 | 510 | 3 | 400 |
| 25/08/2019 | 1.28 | 1.28 | 1.28 | 8 | 1 | 6 |
| 18/08/2019 | 1.32 | 1.28 | 1.28 | 20,628 | 35 | 16,095 |
| 15/08/2019 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 04/08/2019 | 1.35 | 1.32 | 1.32 | 224 | 4 | 167 |
| 28/07/2019 | 1.35 | 1.33 | 1.35 | 2,590 | 7 | 1,932 |
| 21/07/2019 | 1.56 | 1.35 | 1.37 | 29,229 | 20 | 21,338 |
| 30/06/2019 | 1.64 | 1.64 | 1.64 | 492 | 1 | 300 |
| 23/06/2019 | 1.61 | 1.57 | 1.57 | 472 | 2 | 296 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/02/2008 | 1.41 | 1.26 | 1.35 | 967,517 | 518 | 721,098 |
| 02/01/2008 | 1.40 | 1.18 | 1.33 | 856,486 | 487 | 664,810 |
| 02/12/2007 | 1.37 | 1.27 | 1.27 | 312,432 | 277 | 234,076 |
| 01/11/2007 | 1.43 | 1.25 | 1.30 | 510,231 | 528 | 385,112 |
| 01/10/2007 | 1.42 | 1.23 | 1.41 | 974,992 | 879 | 721,193 |
| 02/09/2007 | 1.33 | 1.18 | 1.27 | 516,653 | 357 | 404,642 |
| 01/08/2007 | 1.25 | 1.18 | 1.20 | 94,098 | 155 | 77,791 |
| 01/07/2007 | 1.28 | 1.22 | 1.23 | 88,567 | 130 | 71,014 |
| 03/06/2007 | 1.32 | 1.24 | 1.24 | 186,914 | 207 | 147,156 |
| 01/05/2007 | 1.36 | 1.22 | 1.30 | 269,479 | 463 | 211,494 |
| 01/04/2007 | 1.40 | 1.20 | 1.38 | 665,537 | 770 | 501,852 |
| 01/03/2007 | 1.35 | 1.21 | 1.23 | 575,894 | 753 | 447,925 |
| 01/02/2007 | 1.31 | 1.14 | 1.25 | 562,220 | 632 | 456,489 |
| 07/01/2007 | 1.28 | 1.21 | 1.22 | 41,258 | 95 | 33,191 |
| 03/12/2006 | 1.35 | 1.14 | 1.21 | 57,172 | 68 | 46,505 |
| 01/11/2006 | 1.49 | 1.26 | 1.33 | 44,342 | 60 | 33,051 |
| 01/10/2006 | 1.50 | 1.41 | 1.46 | 29,186 | 29 | 19,719 |
| 03/09/2006 | 1.53 | 1.44 | 1.44 | 21,980 | 32 | 14,731 |
| 01/08/2006 | 1.54 | 1.40 | 1.46 | 65,032 | 116 | 43,804 |
| 02/07/2006 | 1.52 | 1.34 | 1.47 | 86,174 | 113 | 59,385 |