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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.5	41.83	41.83	42.77	41.47	2.23M
January 12, 2026	41.7	42.08	42.08	42.24	40.71	3.38M
January 09, 2026	42.79	41.72	41.72	43.12	41.59	3.74M
January 08, 2026	45.9	42.83	42.83	45.97	42.6	6.8M
January 07, 2026	45.6	46	46	46.37	45.06	3.83M
January 06, 2026	45.19	45.62	45.62	46.15	45.06	7.05M
January 05, 2026	45.75	45.02	45.02	45.85	44.66	3.05M
January 02, 2026	44.14	45.69	45.69	45.79	43.87	7.25M
January 01, 2026	44.3	44.09	44.09	44.79	43.6	3.49M
December 31, 2025	44	44.25	44.25	46.59	43.75	31.02M
December 30, 2025	41.85	43.27	43.27	43.65	41.58	8.61M
December 29, 2025	41.73	41.79	41.79	43.16	41.6	6.32M
December 26, 2025	41.55	41.65	41.65	42.86	41.3	4.3M
December 24, 2025	41.75	41.51	41.51	41.85	41.06	1.73M
December 23, 2025	40.53	41.6	41.6	42.59	40.35	6.67M
December 22, 2025	40.19	40.29	40.29	40.9	40.19	1.74M
December 19, 2025	40.01	40.11	40.11	40.4	39.42	2.15M
December 18, 2025	39.85	39.68	39.68	39.98	39.21	1.98M
December 17, 2025	40.42	39.83	39.83	40.45	39.72	1.61M
December 16, 2025	41.09	40.35	40.35	41.1	40.2	1.44M
December 15, 2025	41.61	41.09	41.09	41.67	41	1.18M
December 12, 2025	40.89	41.61	41.61	41.7	40.81	2.53M
December 11, 2025	40.47	40.69	40.69	40.77	40.17	1.11M
December 10, 2025	40.19	40.3	40.3	41.39	40.15	1.96M
December 09, 2025	39.76	40.19	40.19	40.44	39.25	2.51M
December 08, 2025	41.25	39.76	39.76	41.29	39.53	2.51M
December 05, 2025	41.4	41.13	41.13	41.43	40.62	1.62M
December 04, 2025	41.55	41.44	41.44	42	41.25	1.09M
December 03, 2025	41.89	41.53	41.53	41.98	41.05	2.1M
December 02, 2025	42	41.93	41.93	42.27	41.65	1.39M
December 01, 2025	41.85	41.97	41.97	42.78	41.82	1.67M
November 28, 2025	42.66	41.87	41.87	42.7	41.75	1.97M
November 27, 2025	43.1	42.66	42.66	43.6	42.53	2.21M
November 26, 2025	41.14	42.81	42.81	44.16	41.1	13.79M
November 25, 2025	40.91	40.99	40.99	41.52	40.63	1.72M
November 24, 2025	41.45	40.9	40.9	41.6	40.5	2.64M
November 21, 2025	41.61	41.15	41.15	41.78	41.05	3.13M
November 19, 2025	42.42	41.99	41.99	42.52	41.85	2.06M
November 18, 2025	42.91	42.51	42.51	42.99	41.8	3.81M
November 17, 2025	43.3	42.86	42.86	43.74	42.78	1.9M
November 14, 2025	43.8	43.19	43.19	43.96	43.03	2.78M
November 13, 2025	43.81	43.86	43.86	44.68	43.7	2.6M
November 12, 2025	44	43.76	43.76	44.32	43.56	2.01M
November 11, 2025	43.45	43.88	43.88	44	42.9	2.46M
November 10, 2025	43.6	43.34	43.34	44.11	43.2	2.26M
November 07, 2025	43.2	43.47	43.47	43.9	42.84	3M
November 06, 2025	45.34	43.41	43.41	45.41	43.32	4.19M
November 04, 2025	45.63	44.97	44.97	45.63	44.43	3.81M
November 03, 2025	43	45.48	45.48	45.88	42.65	15.53M
October 31, 2025	43.33	43.05	43.05	44.06	42.9	5.75M
October 30, 2025	44.62	43.43	43.43	44.95	42.42	18.24M
October 29, 2025	48	45.07	45.07	49.65	44.39	29.68M
October 28, 2025	45.9	47.67	47.67	48.34	45.62	22.29M
October 27, 2025	44.69	45.61	45.61	45.75	44.66	5.69M
October 24, 2025	43.93	44.49	44.49	45.27	43.93	5.41M
October 23, 2025	44.3	43.95	43.95	44.4	43.8	2.67M
October 21, 2025	43.41	44	44	44.19	43.37	985,409
October 20, 2025	43.24	43.36	43.36	43.5	42.43	2.48M
October 17, 2025	43.64	42.98	42.98	43.95	42.48	3.15M
October 16, 2025	43.8	43.65	43.65	44.14	43.55	1.78M

NMDC Steel Limited (NSLNISP.NS) NSE