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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

NMDC Steel Limited (NSLNISP.NS) NSE