Price Data Selection & Download
NMDC Steel Share Price All Time Records & Statistics (Feb 2023 - May 2026)
796 daily OHLCV records on NSE from Feb. 2023 to May 2026. Compare with NSLNISP DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹73.70
February 05, 2024
NSE Exchange
Share Price All Time Low
₹29.75
March 29, 2023
NSE Exchange
Highest Volume Trading Day
96,740,093
August 13, 2025 • ₹43.02
NSE Exchange
Share Price History Data (Feb 2023 - May 2026)
NSLNISP daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹45.62 | ₹46.62 | ₹45.48 | ₹46.01 | 7,945,386 |
| 2026-05-26 | ₹44.97 | ₹46.07 | ₹44.90 | ₹45.21 | 8,012,550 |
| 2026-05-25 | ₹44.32 | ₹45.60 | ₹44.24 | ₹45.02 | 4,892,816 |
| 2026-05-22 | ₹44.60 | ₹44.88 | ₹43.61 | ₹44.16 | 4,673,064 |
| 2026-05-21 | ₹43.45 | ₹45.50 | ₹43.45 | ₹44.37 | 7,073,066 |
| 2026-05-20 | ₹42.62 | ₹43.45 | ₹42.28 | ₹43.21 | 3,053,422 |
| 2026-05-19 | ₹42.60 | ₹43.37 | ₹42.35 | ₹43.22 | 3,435,595 |
| 2026-05-18 | ₹43.42 | ₹43.45 | ₹42.05 | ₹42.55 | 5,072,908 |
| 2026-05-15 | ₹45.23 | ₹46.00 | ₹43.70 | ₹43.80 | 7,582,535 |
| 2026-05-14 | ₹44.65 | ₹45.92 | ₹43.96 | ₹45.18 | 13,546,091 |
| 2026-05-13 | ₹41.75 | ₹45.94 | ₹41.75 | ₹44.27 | 35,461,210 |
| 2026-05-12 | ₹42.70 | ₹43.41 | ₹41.75 | ₹41.90 | 3,701,678 |
| 2026-05-11 | ₹43.50 | ₹43.54 | ₹42.31 | ₹43.04 | 4,595,084 |
| 2026-05-08 | ₹44.37 | ₹44.80 | ₹43.50 | ₹43.66 | 4,296,953 |
| 2026-05-07 | ₹43.30 | ₹44.97 | ₹43.10 | ₹44.24 | 11,232,141 |
| 2026-05-06 | ₹42.89 | ₹43.34 | ₹42.50 | ₹43.03 | 2,816,142 |
| 2026-05-05 | ₹42.53 | ₹43.45 | ₹42.10 | ₹42.55 | 4,181,547 |
| 2026-05-04 | ₹43.19 | ₹43.35 | ₹42.42 | ₹42.84 | 4,274,258 |
| 2026-04-30 | ₹42.74 | ₹43.54 | ₹42.24 | ₹42.72 | 11,568,396 |
| 2026-04-29 | ₹41.80 | ₹42.89 | ₹41.23 | ₹42.50 | 7,855,576 |
| 2026-04-28 | ₹41.58 | ₹42.55 | ₹40.91 | ₹41.48 | 5,630,563 |
| 2026-04-27 | ₹41.25 | ₹42.15 | ₹41.25 | ₹41.58 | 2,390,653 |
| 2026-04-24 | ₹41.45 | ₹41.50 | ₹40.60 | ₹40.96 | 1,888,416 |
| 2026-04-23 | ₹42.10 | ₹42.44 | ₹41.10 | ₹41.21 | 2,543,664 |
| 2026-04-22 | ₹41.78 | ₹42.62 | ₹41.78 | ₹42.37 | 3,112,961 |
| 2026-04-21 | ₹41.80 | ₹42.42 | ₹41.65 | ₹41.90 | 2,646,826 |
| 2026-04-20 | ₹42.50 | ₹42.56 | ₹41.55 | ₹41.80 | 3,296,296 |
| 2026-04-17 | ₹41.90 | ₹42.91 | ₹41.90 | ₹42.58 | 4,790,959 |
| 2026-04-16 | ₹41.93 | ₹42.28 | ₹41.25 | ₹41.98 | 6,803,445 |
| 2026-04-15 | ₹42.10 | ₹42.63 | ₹41.21 | ₹41.40 | 6,340,949 |
| 2026-04-13 | ₹41.10 | ₹42.19 | ₹40.50 | ₹41.51 | 5,634,492 |
| 2026-04-10 | ₹41.00 | ₹42.27 | ₹40.81 | ₹41.98 | 9,708,824 |
| 2026-04-09 | ₹40.19 | ₹41.74 | ₹39.78 | ₹40.81 | 8,308,443 |
| 2026-04-08 | ₹41.00 | ₹41.00 | ₹39.74 | ₹40.15 | 6,576,028 |
| 2026-04-07 | ₹37.36 | ₹41.68 | ₹37.05 | ₹39.42 | 36,333,234 |
| 2026-04-06 | ₹35.51 | ₹39.00 | ₹34.94 | ₹37.36 | 6,874,198 |
| 2026-04-02 | ₹35.20 | ₹35.75 | ₹34.21 | ₹35.51 | 2,581,949 |
| 2026-04-01 | ₹34.87 | ₹35.60 | ₹34.07 | ₹35.43 | 4,254,431 |
| 2026-03-30 | ₹34.50 | ₹34.59 | ₹33.01 | ₹33.20 | 6,190,569 |
| 2026-03-27 | ₹34.99 | ₹35.15 | ₹34.05 | ₹34.53 | 6,231,250 |
| 2026-03-25 | ₹35.21 | ₹36.16 | ₹34.91 | ₹35.24 | 5,474,635 |
| 2026-03-24 | ₹35.50 | ₹35.70 | ₹34.43 | ₹34.91 | 3,119,295 |
| 2026-03-23 | ₹36.50 | ₹36.51 | ₹34.10 | ₹34.34 | 12,962,935 |
| 2026-03-20 | ₹36.40 | ₹37.43 | ₹36.40 | ₹36.70 | 4,172,072 |
| 2026-03-19 | ₹36.52 | ₹36.90 | ₹35.91 | ₹36.04 | 2,800,972 |
| 2026-03-18 | ₹37.07 | ₹37.54 | ₹36.58 | ₹37.22 | 2,990,214 |
| 2026-03-17 | ₹36.15 | ₹37.14 | ₹35.70 | ₹36.96 | 2,883,211 |
| 2026-03-16 | ₹36.52 | ₹36.60 | ₹35.40 | ₹35.90 | 3,355,733 |
| 2026-03-13 | ₹38.00 | ₹38.00 | ₹36.50 | ₹36.60 | 3,816,260 |
| 2026-03-12 | ₹37.89 | ₹38.44 | ₹36.81 | ₹37.89 | 3,583,022 |
| 2026-03-11 | ₹37.63 | ₹38.84 | ₹37.61 | ₹37.74 | 3,382,728 |
| 2026-03-10 | ₹37.62 | ₹38.09 | ₹37.30 | ₹37.64 | 2,676,358 |
| 2026-03-09 | ₹37.85 | ₹37.85 | ₹36.55 | ₹37.31 | 4,134,567 |
| 2026-03-06 | ₹38.40 | ₹39.24 | ₹38.32 | ₹38.55 | 1,910,805 |
| 2026-03-05 | ₹38.65 | ₹39.13 | ₹38.10 | ₹38.60 | 2,552,692 |
| 2026-03-04 | ₹39.01 | ₹39.22 | ₹37.81 | ₹38.29 | 4,560,320 |
| 2026-03-02 | ₹39.25 | ₹41.14 | ₹39.07 | ₹39.86 | 4,628,553 |
| 2026-02-27 | ₹40.54 | ₹40.85 | ₹39.84 | ₹40.57 | 3,715,112 |
| 2026-02-26 | ₹39.45 | ₹40.69 | ₹39.32 | ₹40.34 | 6,474,453 |
| 2026-02-25 | ₹39.00 | ₹40.09 | ₹38.88 | ₹39.23 | 5,363,197 |
| 2026-02-24 | ₹38.75 | ₹38.85 | ₹37.90 | ₹38.66 | 2,953,521 |
| 2026-02-23 | ₹39.20 | ₹39.33 | ₹38.60 | ₹38.82 | 2,080,198 |
| 2026-02-20 | ₹38.93 | ₹39.30 | ₹38.53 | ₹38.98 | 1,875,360 |
| 2026-02-19 | ₹40.01 | ₹40.23 | ₹38.75 | ₹38.93 | 6,147,972 |
| 2026-02-18 | ₹40.38 | ₹40.83 | ₹39.50 | ₹39.75 | 6,019,303 |
| 2026-02-17 | ₹40.40 | ₹40.41 | ₹39.92 | ₹40.10 | 2,459,421 |
| 2026-02-16 | ₹40.30 | ₹40.54 | ₹39.89 | ₹40.40 | 1,552,588 |
| 2026-02-13 | ₹40.95 | ₹40.95 | ₹40.00 | ₹40.36 | 4,142,610 |
| 2026-02-12 | ₹41.93 | ₹41.93 | ₹41.11 | ₹41.30 | 1,887,500 |
| 2026-02-11 | ₹42.45 | ₹42.45 | ₹41.75 | ₹41.93 | 2,717,329 |
| 2026-02-10 | ₹42.10 | ₹43.11 | ₹41.91 | ₹42.49 | 3,402,804 |
| 2026-02-09 | ₹41.71 | ₹42.75 | ₹41.14 | ₹42.09 | 4,014,449 |
| 2026-02-06 | ₹41.28 | ₹41.75 | ₹40.52 | ₹41.53 | 2,635,849 |
| 2026-02-05 | ₹41.02 | ₹41.78 | ₹40.75 | ₹41.63 | 3,237,068 |
| 2026-02-04 | ₹41.33 | ₹41.56 | ₹40.41 | ₹41.32 | 6,881,281 |
| 2026-02-03 | ₹43.50 | ₹43.53 | ₹39.70 | ₹41.33 | 12,322,847 |
| 2026-02-02 | ₹41.02 | ₹42.80 | ₹40.25 | ₹42.25 | 4,287,539 |
| 2026-02-01 | ₹42.25 | ₹42.28 | ₹40.75 | ₹41.24 | 2,713,751 |
| 2026-01-30 | ₹43.00 | ₹43.15 | ₹41.61 | ₹42.46 | 4,001,658 |
| 2026-01-29 | ₹43.00 | ₹43.85 | ₹42.78 | ₹43.55 | 5,228,488 |
| 2026-01-28 | ₹41.83 | ₹42.96 | ₹41.57 | ₹42.86 | 3,821,056 |
| 2026-01-27 | ₹39.98 | ₹41.90 | ₹39.20 | ₹41.49 | 5,780,483 |
| 2026-01-23 | ₹40.70 | ₹41.38 | ₹39.48 | ₹39.59 | 4,058,128 |
| 2026-01-22 | ₹39.75 | ₹41.10 | ₹39.75 | ₹40.44 | 3,215,277 |
| 2026-01-21 | ₹39.50 | ₹40.21 | ₹39.05 | ₹39.69 | 3,883,953 |
| 2026-01-20 | ₹41.40 | ₹41.48 | ₹39.60 | ₹39.84 | 4,178,378 |
| 2026-01-19 | ₹41.70 | ₹41.86 | ₹41.08 | ₹41.40 | 1,829,467 |
| 2026-01-16 | ₹43.50 | ₹43.50 | ₹41.61 | ₹41.76 | 2,956,665 |
| 2026-01-14 | ₹41.61 | ₹44.14 | ₹41.47 | ₹43.00 | 7,158,922 |
| 2026-01-13 | ₹42.50 | ₹42.77 | ₹41.47 | ₹41.83 | 2,235,405 |
| 2026-01-12 | ₹41.70 | ₹42.24 | ₹40.71 | ₹42.08 | 3,383,873 |
| 2026-01-09 | ₹42.79 | ₹43.12 | ₹41.59 | ₹41.72 | 3,740,413 |
| 2026-01-08 | ₹45.90 | ₹45.97 | ₹42.60 | ₹42.83 | 6,799,827 |
| 2026-01-07 | ₹45.60 | ₹46.37 | ₹45.06 | ₹46.00 | 3,827,849 |
| 2026-01-06 | ₹45.19 | ₹46.15 | ₹45.06 | ₹45.62 | 7,050,962 |
| 2026-01-05 | ₹45.75 | ₹45.85 | ₹44.66 | ₹45.02 | 3,049,509 |
| 2026-01-02 | ₹44.14 | ₹45.79 | ₹43.87 | ₹45.69 | 7,252,072 |
| 2026-01-01 | ₹44.30 | ₹44.79 | ₹43.60 | ₹44.09 | 3,486,141 |
NMDC Steel Share Price Performance Analysis (Feb 2023 - May 2026)
NSLNISP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.35%
₹44.09 → ₹46.01
Year to Date
Price Volatility
7.02%
Low Volatility
Year to Date
Average Daily Volume
5,410,568
Year to Date Average
NSE Exchange
NMDC Steel Share Price History – Frequently Asked Questions
Common questions about NSLNISP historical data and records. Explore NSLNISP value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of NMDC Steel (NSLNISP)?
The all-time high share price of NMDC Steel was ₹73.7 recorded on February 05, 2024 on the NSE exchange.
What is the all-time low share price of NMDC Steel (NSLNISP)?
The all-time low share price of NMDC Steel was ₹29.75 recorded on March 29, 2023 on the NSE exchange.
How can I download NSLNISP historical share price data?
You can download NMDC Steel historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for NSLNISP shares?
The highest trading volume day for NMDC Steel was 96,740,093 shares traded on August 13, 2025 on the NSE exchange, with share price at ₹43.02.