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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	43.56	43.79	43.79	43.99	43.35	2.16M
October 14, 2025	44.25	43.56	43.56	44.65	43.16	3.1M
October 13, 2025	44.91	44.21	44.21	44.91	43.84	2.81M
October 10, 2025	46.37	44.93	44.93	46.4	44.65	4.95M
October 09, 2025	45	46.34	46.34	47	44.72	7.37M
October 08, 2025	45.3	44.93	44.93	45.5	44.65	2.82M
October 07, 2025	45.7	45.31	45.31	45.89	45.01	2.69M
October 06, 2025	47.3	45.69	45.69	47.38	45.42	4.32M
October 03, 2025	47.19	47.2	47.2	48.3	47.03	7.33M
October 01, 2025	45.25	47.32	47.32	47.79	44.94	21.47M
September 30, 2025	44.61	44.86	44.86	45.25	44.32	2.31M
September 29, 2025	45	44.53	44.53	45.95	44.35	3.46M
September 26, 2025	46.35	44.86	44.86	46.6	44.58	4.87M
September 25, 2025	46.5	46.46	46.46	47.1	46.11	3.61M
September 24, 2025	47.1	46.41	46.41	47.65	46.26	7.13M
September 23, 2025	46.68	47.1	47.1	47.82	46.12	6.34M
September 22, 2025	46.92	46.61	46.61	47.54	46.25	6.98M
September 19, 2025	45.07	46.92	46.92	47.15	44.9	13.59M
September 18, 2025	45.49	45.17	45.17	45.88	44.86	3.1M
September 17, 2025	46	45.33	45.33	46.24	45.02	3.72M
September 16, 2025	46.1	45.83	45.83	46.44	45.6	4.17M
September 15, 2025	46.5	46.2	46.2	46.74	45.64	6.18M
September 12, 2025	45.62	46.31	46.31	46.44	45.28	9.26M
September 11, 2025	45.5	45.63	45.63	46.24	44.61	12.94M
September 10, 2025	44	45.02	45.02	45.75	43.51	19.7M
September 09, 2025	43.36	43.44	43.44	43.9	42.62	5.54M
September 08, 2025	42.75	43.35	43.35	44.2	42.5	8.75M

NMDC Steel Limited (NSLNISP.NS) NSE