Price Data Selection & Download
NMDC Steel Share Price All Time Records & Statistics (Feb 2023 - Sep 2026)
875 daily OHLCV records on NSE from Feb. 2023 to Sept. 2026. Review NSLNISP P/E ratio to evaluate earnings-based valuation against sector peers.
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
125,427,476
June 01, 2026 • ₹50.50
NSE Exchange
Share Price History Data (Feb 2023 - Sep 2026)
NSLNISP daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹41.80 | ₹43.04 | ₹41.33 | ₹42.60 | 6,294,350 |
| 2026-09-17 | ₹41.00 | ₹41.91 | ₹41.00 | ₹41.64 | 2,893,595 |
| 2026-09-16 | ₹41.60 | ₹41.77 | ₹40.23 | ₹41.17 | 4,104,940 |
| 2026-09-15 | ₹43.68 | ₹43.69 | ₹41.35 | ₹41.45 | 3,741,526 |
| 2026-09-11 | ₹43.36 | ₹43.83 | ₹42.46 | ₹43.66 | 3,568,740 |
| 2026-09-10 | ₹45.25 | ₹45.52 | ₹43.70 | ₹43.86 | 3,875,085 |
| 2026-09-09 | ₹45.20 | ₹45.65 | ₹44.82 | ₹45.04 | 5,018,996 |
| 2026-09-08 | ₹46.19 | ₹46.25 | ₹44.81 | ₹45.02 | 4,004,951 |
| 2026-09-07 | ₹46.65 | ₹46.98 | ₹45.44 | ₹45.87 | 5,748,765 |
| 2026-09-04 | ₹45.61 | ₹46.50 | ₹44.97 | ₹46.02 | 5,132,127 |
| 2026-09-03 | ₹46.10 | ₹46.60 | ₹45.12 | ₹45.40 | 4,161,680 |
| 2026-09-02 | ₹45.55 | ₹47.24 | ₹45.11 | ₹45.69 | 10,189,200 |
| 2026-09-01 | ₹45.70 | ₹46.58 | ₹45.19 | ₹45.61 | 6,442,161 |
| 2026-08-31 | ₹48.35 | ₹48.48 | ₹45.80 | ₹46.19 | 16,317,011 |
| 2026-08-28 | ₹44.99 | ₹49.40 | ₹44.78 | ₹49.02 | 57,456,853 |
| 2026-08-27 | ₹41.44 | ₹45.48 | ₹41.19 | ₹44.99 | 86,668,492 |
| 2026-08-26 | ₹40.32 | ₹41.58 | ₹40.05 | ₹41.44 | 4,971,650 |
| 2026-08-25 | ₹40.10 | ₹40.85 | ₹39.83 | ₹39.95 | 3,775,872 |
| 2026-08-24 | ₹39.99 | ₹40.45 | ₹39.90 | ₹40.06 | 2,659,894 |
| 2026-08-21 | ₹39.60 | ₹40.28 | ₹39.45 | ₹39.79 | 3,902,434 |
| 2026-08-20 | ₹40.50 | ₹40.65 | ₹39.30 | ₹39.52 | 5,711,367 |
| 2026-08-19 | ₹40.51 | ₹40.60 | ₹40.05 | ₹40.15 | 3,296,435 |
| 2026-08-18 | ₹41.00 | ₹41.91 | ₹40.25 | ₹40.49 | 8,519,973 |
| 2026-08-17 | ₹43.00 | ₹43.78 | ₹40.48 | ₹41.76 | 18,817,302 |
| 2026-08-14 | ₹45.51 | ₹46.19 | ₹44.00 | ₹44.50 | 10,079,897 |
| 2026-08-13 | ₹44.00 | ₹45.48 | ₹43.89 | ₹45.29 | 5,726,749 |
| 2026-08-12 | ₹44.20 | ₹44.65 | ₹43.70 | ₹44.00 | 2,802,778 |
| 2026-08-11 | ₹44.67 | ₹44.95 | ₹44.01 | ₹44.15 | 1,772,886 |
| 2026-08-10 | ₹44.00 | ₹45.07 | ₹43.75 | ₹44.67 | 4,122,023 |
| 2026-08-07 | ₹44.51 | ₹44.91 | ₹43.59 | ₹43.84 | 3,801,144 |
| 2026-08-06 | ₹45.00 | ₹45.40 | ₹44.52 | ₹44.81 | 3,840,820 |
| 2026-08-05 | ₹44.05 | ₹44.90 | ₹43.63 | ₹44.77 | 4,059,360 |
| 2026-08-04 | ₹43.35 | ₹44.12 | ₹43.12 | ₹44.01 | 2,883,825 |
| 2026-08-03 | ₹43.50 | ₹43.80 | ₹43.15 | ₹43.37 | 3,092,634 |
| 2026-07-31 | ₹43.00 | ₹43.24 | ₹42.75 | ₹43.02 | 1,618,649 |
| 2026-07-30 | ₹43.00 | ₹43.08 | ₹42.54 | ₹42.64 | 1,923,499 |
| 2026-07-29 | ₹42.05 | ₹43.40 | ₹42.05 | ₹43.06 | 4,524,887 |
| 2026-07-28 | ₹42.25 | ₹42.30 | ₹41.60 | ₹42.05 | 1,502,068 |
| 2026-07-27 | ₹41.60 | ₹42.74 | ₹41.60 | ₹42.15 | 2,439,423 |
| 2026-07-24 | ₹41.52 | ₹41.65 | ₹40.66 | ₹41.41 | 4,399,097 |
| 2026-07-23 | ₹42.24 | ₹42.29 | ₹41.50 | ₹41.65 | 2,340,353 |
| 2026-07-22 | ₹43.11 | ₹43.23 | ₹42.10 | ₹42.24 | 2,059,617 |
| 2026-07-21 | ₹42.93 | ₹43.43 | ₹42.76 | ₹43.11 | 2,006,594 |
| 2026-07-20 | ₹42.80 | ₹43.30 | ₹42.65 | ₹42.98 | 1,683,760 |
| 2026-07-17 | ₹43.46 | ₹43.55 | ₹42.51 | ₹42.99 | 2,321,661 |
| 2026-07-16 | ₹43.30 | ₹44.24 | ₹43.01 | ₹43.40 | 3,027,509 |
| 2026-07-15 | ₹43.20 | ₹43.58 | ₹42.81 | ₹43.29 | 3,345,928 |
| 2026-07-14 | ₹43.15 | ₹43.39 | ₹42.82 | ₹43.09 | 1,823,744 |
| 2026-07-13 | ₹43.20 | ₹43.30 | ₹42.35 | ₹43.15 | 2,090,457 |
| 2026-07-10 | ₹43.20 | ₹43.99 | ₹43.06 | ₹43.32 | 2,161,325 |
| 2026-07-09 | ₹42.50 | ₹43.10 | ₹42.36 | ₹42.75 | 1,950,119 |
| 2026-07-08 | ₹43.26 | ₹43.45 | ₹42.21 | ₹42.60 | 4,759,030 |
| 2026-07-07 | ₹44.00 | ₹44.00 | ₹43.10 | ₹43.26 | 1,810,979 |
| 2026-07-06 | ₹44.48 | ₹44.50 | ₹43.66 | ₹43.99 | 2,447,785 |
| 2026-07-03 | ₹44.48 | ₹45.14 | ₹44.18 | ₹44.46 | 5,538,020 |
| 2026-07-02 | ₹43.30 | ₹44.40 | ₹43.29 | ₹43.93 | 3,466,643 |
| 2026-07-01 | ₹43.30 | ₹43.60 | ₹42.66 | ₹43.25 | 2,985,034 |
| 2026-06-30 | ₹43.20 | ₹43.50 | ₹42.50 | ₹42.85 | 3,733,032 |
| 2026-06-29 | ₹43.68 | ₹44.00 | ₹42.86 | ₹43.12 | 4,325,832 |
| 2026-06-25 | ₹44.40 | ₹44.60 | ₹43.55 | ₹43.68 | 4,178,210 |
| 2026-06-24 | ₹44.73 | ₹44.86 | ₹44.06 | ₹44.65 | 3,056,983 |
| 2026-06-23 | ₹46.75 | ₹46.75 | ₹44.55 | ₹44.73 | 4,802,429 |
| 2026-06-22 | ₹46.94 | ₹47.35 | ₹46.30 | ₹46.38 | 3,100,837 |
| 2026-06-19 | ₹46.99 | ₹47.23 | ₹46.25 | ₹46.88 | 5,563,304 |
| 2026-06-18 | ₹47.79 | ₹47.96 | ₹46.90 | ₹47.11 | 2,985,365 |
| 2026-06-17 | ₹47.65 | ₹48.55 | ₹47.21 | ₹47.59 | 3,595,792 |
| 2026-06-16 | ₹47.88 | ₹48.14 | ₹46.89 | ₹47.64 | 2,994,127 |
| 2026-06-15 | ₹48.20 | ₹49.23 | ₹47.55 | ₹47.85 | 5,474,672 |
| 2026-06-12 | ₹46.65 | ₹47.40 | ₹46.15 | ₹47.24 | 6,386,466 |
| 2026-06-11 | ₹46.90 | ₹47.35 | ₹45.25 | ₹45.51 | 8,324,325 |
| 2026-06-10 | ₹49.20 | ₹49.53 | ₹47.10 | ₹47.36 | 7,344,449 |
| 2026-06-09 | ₹48.75 | ₹49.79 | ₹48.25 | ₹49.32 | 7,588,141 |
| 2026-06-08 | ₹49.25 | ₹49.49 | ₹48.10 | ₹48.31 | 6,725,352 |
| 2026-06-05 | ₹50.70 | ₹51.65 | ₹49.65 | ₹49.96 | 10,292,290 |
| 2026-06-04 | ₹52.00 | ₹52.71 | ₹50.50 | ₹50.72 | 9,943,384 |
| 2026-06-03 | ₹51.73 | ₹53.25 | ₹50.76 | ₹52.45 | 21,011,794 |
| 2026-06-02 | ₹50.70 | ₹53.75 | ₹50.32 | ₹52.55 | 57,381,090 |
| 2026-06-01 | ₹48.30 | ₹52.62 | ₹47.42 | ₹50.50 | 125,427,476 |
| 2026-05-29 | ₹46.50 | ₹46.57 | ₹44.00 | ₹44.62 | 5,076,368 |
| 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 - Sep 2026)
NSLNISP price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.38%
₹44.09 → ₹42.60
Year to Date
Price Volatility
7.86%
Low Volatility
Year to Date
Average Daily Volume
6,899,599
Year to Date Average
NSE Exchange
NMDC Steel Share Price History – Frequently Asked Questions
Common questions about NSLNISP historical data and records. Analyse NSLNISP FII DII holdings to track promoter, FII and institutional holdings.
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 125,427,476 shares traded on June 01, 2026 on the NSE exchange, with share price at ₹50.5.