NMDC Steel Limited - NSLNISP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.77	42.46	42.46	43.14	41.32	7.92M
September 04, 2025	43.05	41.77	41.77	43.27	41.67	8.1M
September 03, 2025	39.43	43	43	44.19	39.26	64.93M
September 02, 2025	38.05	39.23	39.23	39.78	37.91	7.25M
September 01, 2025	37.76	38.01	38.01	38.71	37.75	3.75M
August 29, 2025	37.89	37.82	37.82	38.23	37.59	2.87M
August 28, 2025	38.2	37.79	37.79	38.24	37.65	2.94M
August 26, 2025	39	38.25	38.25	39.07	38.11	3.12M
August 25, 2025	39.15	39.09	39.09	39.37	38.7	2.42M
August 22, 2025	39.2	38.75	38.75	39.37	38.4	7.14M
August 21, 2025	40.06	39.05	39.05	40.44	38.9	7.33M
August 20, 2025	39.89	40.06	40.06	41.45	39.33	12.27M
August 19, 2025	39.99	39.73	39.73	40.99	39.27	10.99M
August 18, 2025	41.39	39.7	39.7	41.56	39.43	9.6M
August 14, 2025	44.25	40.08	40.08	44.89	39.66	59.06M
August 13, 2025	40.04	43.02	43.02	43.02	39.35	96.74M
August 12, 2025	36.05	35.85	35.85	36.93	35.6	1.85M
August 11, 2025	35.64	36.08	36.08	36.19	35.4	1.14M
August 08, 2025	35.95	35.66	35.66	36.38	35.57	1.78M
August 07, 2025	36.18	35.88	35.88	36.25	35.35	1.56M
August 06, 2025	36.69	36.18	36.18	36.83	36.01	1.17M
August 05, 2025	36.82	36.45	36.45	37.2	36.33	1.27M
August 04, 2025	36.34	36.97	36.97	37.15	36.02	1.52M
August 01, 2025	36.64	36.25	36.25	37.1	36.12	1.44M
July 31, 2025	36.99	36.57	36.57	37.2	36.43	1.77M
July 30, 2025	37.6	37.3	37.3	38.2	37.25	965,159
July 29, 2025	37.55	37.62	37.62	37.8	37.06	1.49M
July 28, 2025	38.25	37.66	37.66	38.47	37.47	1.35M
July 25, 2025	39.24	38.32	38.32	39.28	38.22	2M
July 24, 2025	39.45	39.24	39.24	39.76	39.12	1.58M
July 23, 2025	39.52	39.28	39.28	39.65	39.11	1.13M
July 22, 2025	39.99	39.49	39.49	40.17	39.31	1.94M
July 21, 2025	39.5	39.83	39.83	40.35	39.5	2.05M
July 18, 2025	39.34	39.48	39.48	39.69	39	2.11M
July 17, 2025	39.42	39.37	39.37	39.77	39.21	1.34M
July 16, 2025	39.01	39.34	39.34	39.54	38.93	1.66M
July 15, 2025	39.45	39.09	39.09	39.8	38.97	1.48M
July 14, 2025	39.75	39.16	39.16	39.75	39.05	1.8M
July 11, 2025	40.01	39.81	39.81	40.54	39.6	1.66M
July 10, 2025	39.54	40.05	40.05	40.15	39.53	1.24M
July 09, 2025	39.9	39.57	39.57	39.97	39.25	1.93M
July 08, 2025	39.75	39.9	39.9	40.32	39.4	1.59M
July 07, 2025	40.35	39.92	39.92	40.79	39.66	2.09M
July 04, 2025	41.03	40.49	40.49	41.08	40.4	1.65M
July 03, 2025	40.59	40.98	40.98	41.49	40.38	3.84M
July 02, 2025	40.6	40.43	40.43	40.63	39.83	3.23M
July 01, 2025	41.19	40.6	40.6	41.38	40.29	2.77M
June 30, 2025	41.5	40.99	40.99	41.7	40.72	3.4M
June 27, 2025	41.27	41.23	41.23	41.94	40.88	8.95M
June 26, 2025	39.46	41	41	41.3	39.46	6.69M
June 25, 2025	38.8	39.47	39.47	39.62	38.76	3.53M
June 24, 2025	38.05	38.5	38.5	39.89	38.05	4.27M
June 23, 2025	37	37.82	37.82	38.08	36.95	2.07M
June 20, 2025	37	37.46	37.46	37.67	36.86	1.78M
June 19, 2025	37.95	37.08	37.08	38.1	36.73	2.17M
June 18, 2025	38	37.89	37.89	38.32	37.52	2.24M
June 17, 2025	38.99	38.17	38.17	39.18	37.82	2.58M
June 16, 2025	39.08	38.8	38.8	39.28	38.01	2.13M
June 13, 2025	39.15	39.05	39.05	39.42	38.61	3.15M
June 12, 2025	41.45	39.87	39.87	41.45	39.6	4.68M

NMDC Steel Limited (NSLNISP.NS) NSE