NMDC Steel Share Price History (Feb 2023 - Jul 2026)

Price Data Selection & Download

Timeframe:

Period:

NMDC Steel Share Price All Time Records & Statistics (Feb 2023 - Jul 2026)

836 daily OHLCV records on NSE from Feb. 2023 to July 2026. For live price, key ratios and fundamentals, see NMDC Steel stock price NSE.

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 - Jul 2026)

NSLNISP daily open, high, low, close and volume (OHLCV) on NSE — 138 records.

Total Records 138

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
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 - Jul 2026)

NSLNISP price change, volatility and average daily volume for the selected Year to Date period on NSE.

Period Price Change

-6.08%

₹44.09 → ₹41.41

Year to Date

Price Volatility

8.43%

Low Volatility

Year to Date

Average Daily Volume

6,447,572

Year to Date Average

NSE Exchange

NMDC Steel Share Price History – Frequently Asked Questions

Common questions about NSLNISP historical data and records. Browse NMDC Steel annual reports for revenue, profit, balance sheet and cash flow data.

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.