Menu

NATIONAL STEEL INDUSTRY Historical

Loading data
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
03/11/2024 0.90 0.88 0.90 7,541 15 8,380
31/10/2024 0.89 0.87 0.89 1,020 14 1,170
30/10/2024 0.88 0.86 0.88 691 4 800
29/10/2024 0.89 0.86 0.89 4,244 22 4,879
28/10/2024 0.90 0.87 0.90 1,399 7 1,590
27/10/2024 0.93 0.90 0.90 3,320 18 3,648
24/10/2024 0.90 0.84 0.90 2,291 23 2,642
23/10/2024 0.92 0.87 0.87 4,266 35 4,815
14/10/2024 0.91 0.86 0.91 260 10 293
13/10/2024 0.87 0.82 0.87 1,106 18 1,321
10/10/2024 0.83 0.82 0.83 25 2 30
09/10/2024 0.83 0.82 0.83 84 4 101
08/10/2024 0.83 0.79 0.83 513 10 632
07/10/2024 0.83 0.80 0.83 373 5 461
03/10/2024 0.83 0.83 0.83 21 1 25
02/10/2024 0.83 0.81 0.81 581 5 714
01/10/2024 0.84 0.82 0.84 516 9 625
25/09/2024 0.84 0.81 0.84 329 5 400
23/09/2024 0.84 0.81 0.84 262 3 320
22/09/2024 0.84 0.84 0.84 21 1 25
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/05/2022 1.03 0.94 0.94 9,585 31 9,743
08/05/2022 1.09 1.04 1.04 1,071 8 1,019
17/04/2022 1.18 1.14 1.14 1,332 4 1,150
10/04/2022 1.19 1.12 1.19 512 6 450
03/04/2022 1.21 1.19 1.19 181 2 150
27/03/2022 1.27 1.25 1.27 1,500 2 1,200
20/03/2022 1.27 1.23 1.27 304 4 242
13/03/2022 1.21 1.12 1.21 4,770 49 4,121
27/02/2022 1.23 1.17 1.23 584 5 495
20/02/2022 1.31 1.25 1.29 656 7 510
13/02/2022 1.36 1.28 1.32 10,013 18 7,490
06/02/2022 1.44 1.32 1.38 9,709 26 7,264
30/01/2022 1.51 1.39 1.39 1,541 8 1,070
23/01/2022 1.55 1.48 1.53 11,736 19 7,875
16/01/2022 1.56 1.25 1.53 27,946 73 19,380
09/01/2022 1.39 1.30 1.31 4,264 14 3,200
02/01/2022 1.43 1.35 1.43 677 6 487
26/12/2021 1.37 1.21 1.37 19,649 45 15,302
19/12/2021 1.18 1.04 1.18 8,592 19 7,581
12/12/2021 1.16 1.01 1.16 4,174 26 3,863
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2013 0.27 0.24 0.26 12,897 109 50,014
01/04/2013 0.31 0.25 0.26 87,551 298 307,916
03/03/2013 0.27 0.19 0.22 60,627 305 266,794
03/02/2013 0.20 0.17 0.19 17,960 101 96,498
02/01/2013 0.24 0.18 0.19 18,726 153 91,074
02/12/2012 0.27 0.22 0.22 2,471 49 9,831
01/11/2012 0.35 0.26 0.27 16,131 108 49,595
01/10/2012 0.31 0.28 0.31 3,272 24 11,065
02/09/2012 0.28 0.27 0.28 2,216 19 8,175
01/08/2012 0.30 0.27 0.29 1,488 27 5,280
01/07/2012 0.33 0.28 0.29 8,596 85 28,722
03/06/2012 0.33 0.31 0.33 5,690 40 17,668
01/05/2012 0.35 0.32 0.32 7,934 56 23,931
01/04/2012 0.36 0.34 0.35 3,391 39 9,873
01/03/2012 0.36 0.34 0.35 7,851 50 22,798
01/02/2012 0.37 0.33 0.34 5,291 59 15,247
02/01/2012 0.37 0.36 0.37 1,164 19 3,229
01/12/2011 0.37 0.35 0.37 4,572 35 12,798
01/11/2011 0.38 0.35 0.37 4,340 55 12,018
02/10/2011 0.38 0.35 0.37 5,633 71 15,478
Download Table