NMDC Steel Limited (NSLNISP.NS) NSE

45.16

+0.3(+0.67%)

Updated at September 29 11:38AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202546.3544.8644.8646.644.584.87M
September 25, 202546.546.4646.4647.146.113.61M
September 24, 202547.146.4146.4147.6546.267.13M
September 23, 202546.6847.147.147.8246.126.34M
September 22, 202546.9246.6146.6147.5446.256.98M
September 19, 202545.0746.9246.9247.1544.913.59M
September 18, 202545.4945.1745.1745.8844.863.1M
September 17, 20254645.3345.3346.2445.023.72M
September 16, 202546.145.8345.8346.4445.64.17M
September 15, 202546.546.246.246.7445.646.18M
September 12, 202545.6246.3146.3146.4445.289.26M
September 11, 202545.545.6345.6346.2444.6112.94M
September 10, 20254445.0245.0245.7543.5119.7M
September 09, 202543.3643.4443.4443.942.625.54M
September 08, 202542.7543.3543.3544.242.58.75M
September 05, 202541.7742.4642.4643.1441.327.92M
September 04, 202543.0541.7741.7743.2741.678.1M
September 03, 202539.43434344.1939.2664.93M
September 02, 202538.0539.2339.2339.7837.917.25M
September 01, 202537.7638.0138.0138.7137.753.75M
August 29, 202537.8937.8237.8238.2337.592.87M
August 28, 202538.237.7937.7938.2437.652.94M
August 26, 20253938.2538.2539.0738.113.12M
August 25, 202539.1539.0939.0939.3738.72.42M
August 22, 202539.238.7538.7539.3738.47.14M
August 21, 202540.0639.0539.0540.4438.97.33M
August 20, 202539.8940.0640.0641.4539.3312.27M
August 19, 202539.9939.7339.7340.9939.2710.99M
August 18, 202541.3939.739.741.5639.439.6M
August 14, 202544.2540.0840.0844.8939.6659.06M
August 13, 202540.0443.0243.0243.0239.3596.74M
August 12, 202536.0535.8535.8536.9335.61.85M
August 11, 202535.6436.0836.0836.1935.41.14M
August 08, 202535.9535.6635.6636.3835.571.78M
August 07, 202536.1835.8835.8836.2535.351.56M
August 06, 202536.6936.1836.1836.8336.011.17M
August 05, 202536.8236.4536.4537.236.331.27M
August 04, 202536.3436.9736.9737.1536.021.52M
August 01, 202536.6436.2536.2537.136.121.44M
July 31, 202536.9936.5736.5737.236.431.77M
July 30, 202537.637.337.338.237.25965,159
July 29, 202537.5537.6237.6237.837.061.49M
July 28, 202538.2537.6637.6638.4737.471.35M
July 25, 202539.2438.3238.3239.2838.222M
July 24, 202539.4539.2439.2439.7639.121.58M
July 23, 202539.5239.2839.2839.6539.111.13M
July 22, 202539.9939.4939.4940.1739.311.94M
July 21, 202539.539.8339.8340.3539.52.05M
July 18, 202539.3439.4839.4839.69392.11M
July 17, 202539.4239.3739.3739.7739.211.34M
July 16, 202539.0139.3439.3439.5438.931.66M
July 15, 202539.4539.0939.0939.838.971.48M
July 14, 202539.7539.1639.1639.7539.051.8M
July 11, 202540.0139.8139.8140.5439.61.66M
July 10, 202539.5440.0540.0540.1539.531.24M
July 09, 202539.939.5739.5739.9739.251.93M
July 08, 202539.7539.939.940.3239.41.59M
July 07, 202540.3539.9239.9240.7939.662.09M
July 04, 202541.0340.4940.4941.0840.41.65M
July 03, 202540.5940.9840.9841.4940.383.84M