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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.93	38.98	38.98	39.3	38.53	1.87M
February 19, 2026	40.01	38.93	38.93	40.23	38.75	6.15M
February 18, 2026	40.38	39.75	39.75	40.83	39.5	6.02M
February 17, 2026	40.4	40.1	40.1	40.41	39.92	2.46M
February 16, 2026	40.3	40.4	40.4	40.54	39.89	1.55M
February 13, 2026	40.95	40.36	40.36	40.95	40	4.15M
February 12, 2026	41.93	41.3	41.3	41.93	41.11	1.89M
February 11, 2026	42.45	41.93	41.93	42.45	41.75	2.72M
February 10, 2026	42.1	42.49	42.49	43.11	41.91	3.4M
February 09, 2026	41.71	42.09	42.09	42.75	41.14	4.01M
February 06, 2026	41.28	41.53	41.53	41.75	40.52	2.64M
February 05, 2026	41.02	41.63	41.63	41.78	40.75	3.24M
February 04, 2026	41.33	41.32	41.32	41.56	40.41	6.88M
February 03, 2026	43.5	41.33	41.33	43.53	39.7	12.32M
February 02, 2026	41.02	42.25	42.25	42.8	40.25	4.29M
February 01, 2026	42.25	41.24	41.24	42.28	40.75	2.71M
January 30, 2026	43	42.46	42.46	43.15	41.61	4M
January 29, 2026	43	43.55	43.55	43.85	42.78	5.23M
January 28, 2026	41.83	42.86	42.86	42.96	41.57	3.82M
January 27, 2026	39.98	41.49	41.49	41.9	39.2	5.78M
January 23, 2026	40.7	39.59	39.59	41.38	39.48	4.06M
January 22, 2026	39.75	40.44	40.44	41.1	39.75	3.22M
January 21, 2026	39.5	39.69	39.69	40.21	39.05	3.88M
January 20, 2026	41.4	39.84	39.84	41.48	39.6	4.18M
January 19, 2026	41.7	41.4	41.4	41.86	41.08	1.83M
January 16, 2026	43.5	41.76	41.76	43.5	41.61	2.96M
January 14, 2026	41.61	43	43	44.14	41.47	7.16M
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

NMDC Steel Limited (NSLNISP.NS) NSE