NMDC Steel Limited NSLNISP

NSE · India · Non-Energy Minerals

INR 40.77-0.55 (-1.33%)

Market open· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 40.95	-0.90%	INR 41.10	INR 41.71	INR 40.15	7.09M
2026-09-30	INR 41.32	-1.12%	INR 42.00	INR 42.35	INR 41.15	4.31M
2026-09-29	INR 41.79	+0.02%	INR 41.88	INR 42.42	INR 41.21	5.49M
2026-09-28	INR 41.78	-0.92%	INR 42.89	INR 43.11	INR 41.61	7.34M
2026-09-25	INR 42.17	-0.87%	INR 42.62	INR 42.81	INR 41.71	2.91M
2026-09-24	INR 42.54	-3.21%	INR 43.80	INR 44.18	INR 42.43	3.63M
2026-09-23	INR 43.95	+3.39%	INR 42.61	INR 44.62	INR 42.41	8.50M
2026-09-22	INR 42.51	+0.16%	INR 42.80	INR 43.08	INR 42.40	2.21M
2026-09-21	INR 42.44	-0.38%	INR 42.61	INR 43.50	INR 41.86	3.53M
2026-09-18	INR 42.60	+2.31%	INR 41.80	INR 43.04	INR 41.33	6.29M
2026-09-17	INR 41.64	+1.14%	INR 41.00	INR 41.91	INR 41.00	2.89M
2026-09-16	INR 41.17	-0.68%	INR 41.60	INR 41.77	INR 40.23	4.10M
2026-09-15	INR 41.45	-5.06%	INR 43.68	INR 43.69	INR 41.35	3.74M
2026-09-14	INR 43.66	0.00%	INR 43.66	INR 43.66	INR 43.66	0
2026-09-11	INR 43.66	-0.46%	INR 43.36	INR 43.83	INR 42.46	3.57M
2026-09-10	INR 43.86	-2.62%	INR 45.25	INR 45.52	INR 43.70	3.88M
2026-09-09	INR 45.04	+0.04%	INR 45.20	INR 45.65	INR 44.82	5.02M
2026-09-08	INR 45.02	-1.85%	INR 46.19	INR 46.25	INR 44.81	4.00M
2026-09-07	INR 45.87	-0.33%	INR 46.65	INR 46.98	INR 45.44	5.75M
2026-09-04	INR 46.02	+1.37%	INR 45.61	INR 46.50	INR 44.97	5.13M
2026-09-03	INR 45.40	-0.63%	INR 46.10	INR 46.60	INR 45.12	4.16M
2026-09-02	INR 45.69	+0.18%	INR 45.55	INR 47.24	INR 45.11	10.19M
2026-09-01	INR 45.61	-1.26%	INR 45.70	INR 46.58	INR 45.19	6.44M
2026-08-31	INR 46.19	-5.77%	INR 48.35	INR 48.48	INR 45.80	16.32M
2026-08-28	INR 49.02	+8.96%	INR 44.99	INR 49.40	INR 44.78	57.46M
2026-08-27	INR 44.99	+8.57%	INR 41.44	INR 45.48	INR 41.19	86.67M
2026-08-26	INR 41.44	+3.73%	INR 40.32	INR 41.58	INR 40.05	4.97M
2026-08-25	INR 39.95	-0.27%	INR 40.10	INR 40.85	INR 39.83	3.78M
2026-08-24	INR 40.06	+0.68%	INR 39.99	INR 40.45	INR 39.90	2.66M
2026-08-21	INR 39.79	+0.68%	INR 39.60	INR 40.28	INR 39.45	3.90M
2026-08-20	INR 39.52	-1.57%	INR 40.50	INR 40.65	INR 39.30	5.71M
2026-08-19	INR 40.15	-0.84%	INR 40.51	INR 40.60	INR 40.05	3.30M
2026-08-18	INR 40.49	-3.04%	INR 41.00	INR 41.91	INR 40.25	8.52M
2026-08-17	INR 41.76	-6.16%	INR 43.00	INR 43.78	INR 40.48	18.82M
2026-08-14	INR 44.50	-1.74%	INR 45.51	INR 46.19	INR 44.00	10.08M
2026-08-13	INR 45.29	+2.93%	INR 44.00	INR 45.48	INR 43.89	5.73M
2026-08-12	INR 44.00	-0.34%	INR 44.20	INR 44.65	INR 43.70	2.80M
2026-08-11	INR 44.15	-1.16%	INR 44.67	INR 44.95	INR 44.01	1.77M
2026-08-10	INR 44.67	+1.89%	INR 44.00	INR 45.07	INR 43.75	4.12M
2026-08-07	INR 43.84	-2.16%	INR 44.51	INR 44.91	INR 43.59	3.80M
2026-08-06	INR 44.81	+0.09%	INR 45.00	INR 45.40	INR 44.52	3.84M
2026-08-05	INR 44.77	+1.73%	INR 44.05	INR 44.90	INR 43.63	4.06M
2026-08-04	INR 44.01	+1.48%	INR 43.35	INR 44.12	INR 43.12	2.88M
2026-08-03	INR 43.37	+0.81%	INR 43.50	INR 43.80	INR 43.15	3.09M
2026-07-31	INR 43.02	+0.89%	INR 43.00	INR 43.24	INR 42.75	1.62M
2026-07-30	INR 42.64	-0.98%	INR 43.00	INR 43.08	INR 42.54	1.92M
2026-07-29	INR 43.06	+2.40%	INR 42.05	INR 43.40	INR 42.05	4.52M
2026-07-28	INR 42.05	-0.24%	INR 42.25	INR 42.30	INR 41.60	1.50M
2026-07-27	INR 42.15	+1.79%	INR 41.60	INR 42.74	INR 41.60	2.44M
2026-07-24	INR 41.41	-0.58%	INR 41.52	INR 41.65	INR 40.66	4.40M
2026-07-23	INR 41.65	-1.40%	INR 42.24	INR 42.29	INR 41.50	2.34M
2026-07-22	INR 42.24	-2.02%	INR 43.11	INR 43.23	INR 42.10	2.06M
2026-07-21	INR 43.11	+0.30%	INR 42.93	INR 43.43	INR 42.76	2.01M
2026-07-20	INR 42.98	-0.02%	INR 42.80	INR 43.30	INR 42.65	1.68M
2026-07-17	INR 42.99	-0.94%	INR 43.46	INR 43.55	INR 42.51	2.32M
2026-07-16	INR 43.40	+0.25%	INR 43.30	INR 44.24	INR 43.01	3.03M
2026-07-15	INR 43.29	+0.46%	INR 43.20	INR 43.58	INR 42.81	3.35M
2026-07-14	INR 43.09	-0.14%	INR 43.15	INR 43.39	INR 42.82	1.82M
2026-07-13	INR 43.15	-0.39%	INR 43.20	INR 43.30	INR 42.35	2.09M
2026-07-10	INR 43.32	+1.33%	INR 43.20	INR 43.99	INR 43.06	2.16M
2026-07-09	INR 42.75	+0.35%	INR 42.50	INR 43.10	INR 42.36	1.95M
2026-07-08	INR 42.60	-1.53%	INR 43.26	INR 43.45	INR 42.21	4.76M
2026-07-07	INR 43.26	-1.66%	INR 44.00	INR 44.00	INR 43.10	1.81M
2026-07-06	INR 43.99	-1.06%	INR 44.48	INR 44.50	INR 43.66	2.45M
2026-07-03	INR 44.46	+1.21%	INR 44.48	INR 45.14	INR 44.18	5.54M
2026-07-02	INR 43.93	+1.57%	INR 43.30	INR 44.40	INR 43.29	3.47M
2026-07-01	INR 43.25	+0.93%	INR 43.30	INR 43.60	INR 42.66	2.99M
2026-06-30	INR 42.85	-0.63%	INR 43.20	INR 43.50	INR 42.50	3.73M
2026-06-29	INR 43.12	-1.28%	INR 43.68	INR 44.00	INR 42.86	4.33M
2026-06-26	INR 43.68	0.00%	INR 43.68	INR 43.68	INR 43.68	0
2026-06-25	INR 43.68	-2.17%	INR 44.40	INR 44.60	INR 43.55	4.18M
2026-06-24	INR 44.65	-0.18%	INR 44.73	INR 44.86	INR 44.06	3.06M
2026-06-23	INR 44.73	-3.56%	INR 46.75	INR 46.75	INR 44.55	4.80M
2026-06-22	INR 46.38	-1.07%	INR 46.94	INR 47.35	INR 46.30	3.10M
2026-06-19	INR 46.88	-0.49%	INR 46.99	INR 47.23	INR 46.25	5.56M
2026-06-18	INR 47.11	-1.01%	INR 47.79	INR 47.96	INR 46.90	2.99M
2026-06-17	INR 47.59	-0.10%	INR 47.65	INR 48.55	INR 47.21	3.60M
2026-06-16	INR 47.64	-0.44%	INR 47.88	INR 48.14	INR 46.89	2.99M
2026-06-15	INR 47.85	+1.29%	INR 48.20	INR 49.23	INR 47.55	5.47M
2026-06-12	INR 47.24	+3.80%	INR 46.65	INR 47.40	INR 46.15	6.39M
2026-06-11	INR 45.51	-3.91%	INR 46.90	INR 47.35	INR 45.25	8.32M
2026-06-10	INR 47.36	-3.97%	INR 49.20	INR 49.53	INR 47.10	7.34M
2026-06-09	INR 49.32	+2.09%	INR 48.75	INR 49.79	INR 48.25	7.59M
2026-06-08	INR 48.31	-3.30%	INR 49.25	INR 49.49	INR 48.10	6.73M
2026-06-05	INR 49.96	-1.50%	INR 50.70	INR 51.65	INR 49.65	10.29M
2026-06-04	INR 50.72	-3.30%	INR 52.00	INR 52.71	INR 50.50	9.94M
2026-06-03	INR 52.45	-0.19%	INR 51.73	INR 53.25	INR 50.76	21.01M
2026-06-02	INR 52.55	+4.06%	INR 50.70	INR 53.75	INR 50.32	57.38M
2026-06-01	INR 50.50	+13.18%	INR 48.30	INR 52.62	INR 47.42	125.43M
2026-05-29	INR 44.62	-3.02%	INR 46.50	INR 46.57	INR 44.00	5.08M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 40.95	-0.90%	INR 41.10	INR 41.71	INR 40.15	7.09M
2026-09-30	INR 41.32	-1.12%	INR 42.00	INR 42.35	INR 41.15	4.31M
2026-09-29	INR 41.79	+0.02%	INR 41.88	INR 42.42	INR 41.21	5.49M
2026-09-28	INR 41.78	-0.92%	INR 42.89	INR 43.11	INR 41.61	7.34M
2026-09-25	INR 42.17	-0.87%	INR 42.62	INR 42.81	INR 41.71	2.91M
2026-09-24	INR 42.54	-3.21%	INR 43.80	INR 44.18	INR 42.43	3.63M
2026-09-23	INR 43.95	+3.39%	INR 42.61	INR 44.62	INR 42.41	8.50M
2026-09-22	INR 42.51	+0.16%	INR 42.80	INR 43.08	INR 42.40	2.21M
2026-09-21	INR 42.44	-0.38%	INR 42.61	INR 43.50	INR 41.86	3.53M
2026-09-18	INR 42.60	+2.31%	INR 41.80	INR 43.04	INR 41.33	6.29M
2026-09-17	INR 41.64	+1.14%	INR 41.00	INR 41.91	INR 41.00	2.89M
2026-09-16	INR 41.17	-0.68%	INR 41.60	INR 41.77	INR 40.23	4.10M
2026-09-15	INR 41.45	-5.06%	INR 43.68	INR 43.69	INR 41.35	3.74M
2026-09-14	INR 43.66	0.00%	INR 43.66	INR 43.66	INR 43.66	0
2026-09-11	INR 43.66	-0.46%	INR 43.36	INR 43.83	INR 42.46	3.57M
2026-09-10	INR 43.86	-2.62%	INR 45.25	INR 45.52	INR 43.70	3.88M
2026-09-09	INR 45.04	+0.04%	INR 45.20	INR 45.65	INR 44.82	5.02M
2026-09-08	INR 45.02	-1.85%	INR 46.19	INR 46.25	INR 44.81	4.00M
2026-09-07	INR 45.87	-0.33%	INR 46.65	INR 46.98	INR 45.44	5.75M
2026-09-04	INR 46.02	+1.37%	INR 45.61	INR 46.50	INR 44.97	5.13M
2026-09-03	INR 45.40	-0.63%	INR 46.10	INR 46.60	INR 45.12	4.16M
2026-09-02	INR 45.69	+0.18%	INR 45.55	INR 47.24	INR 45.11	10.19M
2026-09-01	INR 45.61	-1.26%	INR 45.70	INR 46.58	INR 45.19	6.44M
2026-08-31	INR 46.19	-5.77%	INR 48.35	INR 48.48	INR 45.80	16.32M
2026-08-28	INR 49.02	+8.96%	INR 44.99	INR 49.40	INR 44.78	57.46M
2026-08-27	INR 44.99	+8.57%	INR 41.44	INR 45.48	INR 41.19	86.67M
2026-08-26	INR 41.44	+3.73%	INR 40.32	INR 41.58	INR 40.05	4.97M
2026-08-25	INR 39.95	-0.27%	INR 40.10	INR 40.85	INR 39.83	3.78M
2026-08-24	INR 40.06	+0.68%	INR 39.99	INR 40.45	INR 39.90	2.66M
2026-08-21	INR 39.79	+0.68%	INR 39.60	INR 40.28	INR 39.45	3.90M
2026-08-20	INR 39.52	-1.57%	INR 40.50	INR 40.65	INR 39.30	5.71M
2026-08-19	INR 40.15	-0.84%	INR 40.51	INR 40.60	INR 40.05	3.30M
2026-08-18	INR 40.49	-3.04%	INR 41.00	INR 41.91	INR 40.25	8.52M
2026-08-17	INR 41.76	-6.16%	INR 43.00	INR 43.78	INR 40.48	18.82M
2026-08-14	INR 44.50	-1.74%	INR 45.51	INR 46.19	INR 44.00	10.08M
2026-08-13	INR 45.29	+2.93%	INR 44.00	INR 45.48	INR 43.89	5.73M
2026-08-12	INR 44.00	-0.34%	INR 44.20	INR 44.65	INR 43.70	2.80M
2026-08-11	INR 44.15	-1.16%	INR 44.67	INR 44.95	INR 44.01	1.77M
2026-08-10	INR 44.67	+1.89%	INR 44.00	INR 45.07	INR 43.75	4.12M
2026-08-07	INR 43.84	-2.16%	INR 44.51	INR 44.91	INR 43.59	3.80M
2026-08-06	INR 44.81	+0.09%	INR 45.00	INR 45.40	INR 44.52	3.84M
2026-08-05	INR 44.77	+1.73%	INR 44.05	INR 44.90	INR 43.63	4.06M
2026-08-04	INR 44.01	+1.48%	INR 43.35	INR 44.12	INR 43.12	2.88M
2026-08-03	INR 43.37	+0.81%	INR 43.50	INR 43.80	INR 43.15	3.09M
2026-07-31	INR 43.02	+0.89%	INR 43.00	INR 43.24	INR 42.75	1.62M
2026-07-30	INR 42.64	-0.98%	INR 43.00	INR 43.08	INR 42.54	1.92M
2026-07-29	INR 43.06	+2.40%	INR 42.05	INR 43.40	INR 42.05	4.52M
2026-07-28	INR 42.05	-0.24%	INR 42.25	INR 42.30	INR 41.60	1.50M
2026-07-27	INR 42.15	+1.79%	INR 41.60	INR 42.74	INR 41.60	2.44M
2026-07-24	INR 41.41	-0.58%	INR 41.52	INR 41.65	INR 40.66	4.40M
2026-07-23	INR 41.65	-1.40%	INR 42.24	INR 42.29	INR 41.50	2.34M
2026-07-22	INR 42.24	-2.02%	INR 43.11	INR 43.23	INR 42.10	2.06M
2026-07-21	INR 43.11	+0.30%	INR 42.93	INR 43.43	INR 42.76	2.01M
2026-07-20	INR 42.98	-0.02%	INR 42.80	INR 43.30	INR 42.65	1.68M
2026-07-17	INR 42.99	-0.94%	INR 43.46	INR 43.55	INR 42.51	2.32M
2026-07-16	INR 43.40	+0.25%	INR 43.30	INR 44.24	INR 43.01	3.03M
2026-07-15	INR 43.29	+0.46%	INR 43.20	INR 43.58	INR 42.81	3.35M
2026-07-14	INR 43.09	-0.14%	INR 43.15	INR 43.39	INR 42.82	1.82M
2026-07-13	INR 43.15	-0.39%	INR 43.20	INR 43.30	INR 42.35	2.09M
2026-07-10	INR 43.32	+1.33%	INR 43.20	INR 43.99	INR 43.06	2.16M
2026-07-09	INR 42.75	+0.35%	INR 42.50	INR 43.10	INR 42.36	1.95M
2026-07-08	INR 42.60	-1.53%	INR 43.26	INR 43.45	INR 42.21	4.76M
2026-07-07	INR 43.26	-1.66%	INR 44.00	INR 44.00	INR 43.10	1.81M
2026-07-06	INR 43.99	-1.06%	INR 44.48	INR 44.50	INR 43.66	2.45M
2026-07-03	INR 44.46	+1.21%	INR 44.48	INR 45.14	INR 44.18	5.54M
2026-07-02	INR 43.93	+1.57%	INR 43.30	INR 44.40	INR 43.29	3.47M
2026-07-01	INR 43.25	+0.93%	INR 43.30	INR 43.60	INR 42.66	2.99M
2026-06-30	INR 42.85	-0.63%	INR 43.20	INR 43.50	INR 42.50	3.73M
2026-06-29	INR 43.12	-1.28%	INR 43.68	INR 44.00	INR 42.86	4.33M
2026-06-26	INR 43.68	0.00%	INR 43.68	INR 43.68	INR 43.68	0
2026-06-25	INR 43.68	-2.17%	INR 44.40	INR 44.60	INR 43.55	4.18M
2026-06-24	INR 44.65	-0.18%	INR 44.73	INR 44.86	INR 44.06	3.06M
2026-06-23	INR 44.73	-3.56%	INR 46.75	INR 46.75	INR 44.55	4.80M
2026-06-22	INR 46.38	-1.07%	INR 46.94	INR 47.35	INR 46.30	3.10M
2026-06-19	INR 46.88	-0.49%	INR 46.99	INR 47.23	INR 46.25	5.56M
2026-06-18	INR 47.11	-1.01%	INR 47.79	INR 47.96	INR 46.90	2.99M
2026-06-17	INR 47.59	-0.10%	INR 47.65	INR 48.55	INR 47.21	3.60M
2026-06-16	INR 47.64	-0.44%	INR 47.88	INR 48.14	INR 46.89	2.99M
2026-06-15	INR 47.85	+1.29%	INR 48.20	INR 49.23	INR 47.55	5.47M
2026-06-12	INR 47.24	+3.80%	INR 46.65	INR 47.40	INR 46.15	6.39M
2026-06-11	INR 45.51	-3.91%	INR 46.90	INR 47.35	INR 45.25	8.32M
2026-06-10	INR 47.36	-3.97%	INR 49.20	INR 49.53	INR 47.10	7.34M
2026-06-09	INR 49.32	+2.09%	INR 48.75	INR 49.79	INR 48.25	7.59M
2026-06-08	INR 48.31	-3.30%	INR 49.25	INR 49.49	INR 48.10	6.73M
2026-06-05	INR 49.96	-1.50%	INR 50.70	INR 51.65	INR 49.65	10.29M
2026-06-04	INR 50.72	-3.30%	INR 52.00	INR 52.71	INR 50.50	9.94M
2026-06-03	INR 52.45	-0.19%	INR 51.73	INR 53.25	INR 50.76	21.01M
2026-06-02	INR 52.55	+4.06%	INR 50.70	INR 53.75	INR 50.32	57.38M
2026-06-01	INR 50.50	+13.18%	INR 48.30	INR 52.62	INR 47.42	125.43M
2026-05-29	INR 44.62	-3.02%	INR 46.50	INR 46.57	INR 44.00	5.08M