NMDC Steel Limited (NSLNISP.NS) NSE

36.60

-1.29(-3.40%)

Updated at March 13 03:29PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	38	36.6	36.6	38	36.5	3.8M
March 12, 2026	37.89	37.89	37.89	38.44	36.81	3.59M
March 11, 2026	37.63	37.74	37.74	38.84	37.61	3.38M
March 10, 2026	37.62	37.64	37.64	38.09	37.3	2.68M
March 09, 2026	37.85	37.31	37.31	37.85	36.55	4.13M
March 06, 2026	38.4	38.55	38.55	39.24	38.32	1.91M
March 05, 2026	38.65	38.6	38.6	39.13	38.1	2.55M
March 02, 2026	39.25	39.86	39.86	41.14	39.07	4.63M
February 27, 2026	40.54	40.57	40.57	40.85	39.84	3.72M
February 26, 2026	39.45	40.34	40.34	40.69	39.32	6.47M
February 25, 2026	39	39.23	39.23	40.09	38.88	5.36M
February 24, 2026	38.75	38.66	38.66	38.85	37.9	2.95M
February 23, 2026	39.2	38.82	38.82	39.33	38.6	2.08M
February 20, 2026	38.93	38.98	0	39.3	38.53	1.87M
February 19, 2026	40.01	38.93	0	40.23	38.75	6.15M
February 18, 2026	40.38	39.75	0	40.83	39.5	6.02M
February 17, 2026	40.4	40.1	0	40.41	39.92	2.46M
February 16, 2026	40.3	40.4	0	40.54	39.89	1.55M
February 13, 2026	40.95	40.36	0	40.95	40	4.15M
February 12, 2026	41.93	41.3	0	41.93	41.11	1.89M
February 11, 2026	42.45	41.93	0	42.45	41.75	2.72M
February 10, 2026	42.1	42.49	0	43.11	41.91	3.4M
February 09, 2026	41.71	42.09	0	42.75	41.14	4.01M
February 06, 2026	41.28	41.53	0	41.75	40.52	2.64M
February 05, 2026	41.02	41.63	0	41.78	40.75	3.24M
February 04, 2026	41.33	41.32	0	41.56	40.41	6.88M
February 03, 2026	43.5	41.33	0	43.53	39.7	12.32M
February 02, 2026	41.02	42.25	0	42.8	40.25	4.29M
February 01, 2026	42.25	41.24	0	42.28	40.75	2.71M
January 30, 2026	43	42.46	0	43.15	41.61	4M
January 29, 2026	43	43.55	0	43.85	42.78	5.23M
January 28, 2026	41.83	42.86	0	42.96	41.57	3.82M
January 27, 2026	39.98	41.49	0	41.9	39.2	5.78M
January 23, 2026	40.7	39.59	0	41.38	39.48	4.06M
January 22, 2026	39.75	40.44	0	41.1	39.75	3.22M
January 21, 2026	39.5	39.69	0	40.21	39.05	3.88M
January 20, 2026	41.4	39.84	0	41.48	39.6	4.18M
January 19, 2026	41.7	41.4	0	41.86	41.08	1.83M
January 16, 2026	43.5	41.76	0	43.5	41.61	2.96M
January 14, 2026	41.61	43	0	44.14	41.47	7.16M
January 13, 2026	42.5	41.83	0	42.77	41.47	2.24M
January 12, 2026	41.7	42.08	0	42.24	40.71	3.38M
January 09, 2026	42.79	41.72	0	43.12	41.59	3.74M
January 08, 2026	45.9	42.83	0	45.97	42.6	6.8M
January 07, 2026	45.6	46	0	46.37	45.06	3.83M
January 06, 2026	45.19	45.62	0	46.15	45.06	7.05M
January 05, 2026	45.75	45.02	0	45.85	44.66	3.05M
January 02, 2026	44.14	45.69	0	45.79	43.87	7.25M
January 01, 2026	44.3	44.09	0	44.79	43.6	3.49M
December 31, 2025	44	44.25	0	46.59	43.75	31.02M
December 30, 2025	41.85	43.27	0	43.65	41.58	8.61M
December 29, 2025	41.73	41.79	0	43.16	41.6	6.32M
December 26, 2025	41.55	41.65	0	42.86	41.3	4.3M
December 24, 2025	41.75	41.51	0	41.85	41.06	1.73M
December 23, 2025	40.53	41.6	0	42.59	40.35	6.67M
December 22, 2025	40.19	40.29	0	40.9	40.19	1.74M
December 19, 2025	40.01	40.11	0	40.4	39.42	2.15M
December 18, 2025	39.85	39.68	0	39.98	39.21	1.98M
December 17, 2025	40.42	39.83	0	40.45	39.72	1.61M
December 16, 2025	41.09	40.35	0	41.1	40.2	1.44M