BEML Limited (BOM:500048)
India · Delayed Price · Currency is INR 3,857.10
-31.90 (-0.82%)
At close: Aug 8, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,890.00 | 3,915.00 | 3,848.00 | 3,857.10 | 3,857.10 | -0.82% | 8,910 |
| Aug 7, 2025 | 3,922.95 | 3,951.95 | 3,865.50 | 3,889.00 | 3,889.00 | -1.54% | 12,319 |
| Aug 6, 2025 | 3,995.35 | 4,023.20 | 3,925.05 | 3,949.85 | 3,949.85 | -1.14% | 18,897 |
| Aug 5, 2025 | 4,040.00 | 4,058.40 | 3,961.15 | 3,995.30 | 3,995.30 | 0.20% | 31,115 |
| Aug 4, 2025 | 3,865.25 | 4,011.00 | 3,842.50 | 3,987.35 | 3,987.35 | 3.61% | 18,280 |
| Aug 1, 2025 | 3,959.60 | 3,977.40 | 3,822.00 | 3,848.35 | 3,848.35 | -2.81% | 8,779 |
| Jul 31, 2025 | 3,951.05 | 4,025.30 | 3,943.80 | 3,959.60 | 3,959.60 | -1.46% | 13,897 |
| Jul 30, 2025 | 4,079.50 | 4,096.00 | 4,005.65 | 4,018.30 | 4,018.30 | -1.10% | 13,143 |
| Jul 29, 2025 | 3,952.50 | 4,090.00 | 3,950.00 | 4,063.10 | 4,063.10 | 1.84% | 23,344 |
| Jul 28, 2025 | 4,145.00 | 4,172.00 | 3,970.00 | 3,989.75 | 3,989.75 | -3.86% | 40,185 |
| Jul 25, 2025 | 4,291.00 | 4,291.00 | 4,136.00 | 4,150.15 | 4,150.15 | -3.39% | 13,716 |
| Jul 24, 2025 | 4,323.00 | 4,423.55 | 4,288.00 | 4,295.80 | 4,295.80 | 0.23% | 40,185 |
| Jul 23, 2025 | 4,354.00 | 4,364.10 | 4,274.75 | 4,286.10 | 4,286.10 | -1.35% | 21,693 |
| Jul 22, 2025 | 4,407.90 | 4,436.15 | 4,309.10 | 4,344.80 | 4,344.80 | -0.65% | 19,050 |
| Jul 21, 2025 | 4,410.00 | 4,439.65 | 4,350.80 | 4,373.25 | 4,373.25 | -0.65% | 32,535 |
| Jul 18, 2025 | 4,577.95 | 4,587.85 | 4,380.65 | 4,401.95 | 4,401.95 | -3.16% | 17,113 |
| Jul 17, 2025 | 4,635.80 | 4,649.90 | 4,517.00 | 4,545.60 | 4,545.60 | -1.46% | 13,155 |
| Jul 16, 2025 | 4,620.00 | 4,725.00 | 4,595.25 | 4,612.95 | 4,612.95 | -0.22% | 32,782 |
| Jul 15, 2025 | 4,649.85 | 4,695.00 | 4,588.00 | 4,623.25 | 4,623.25 | 0.65% | 17,188 |
| Jul 14, 2025 | 4,500.00 | 4,612.95 | 4,445.95 | 4,593.60 | 4,593.60 | 3.79% | 40,800 |
| Jul 11, 2025 | 4,603.20 | 4,605.95 | 4,411.30 | 4,425.80 | 4,425.80 | -3.85% | 24,327 |
| Jul 10, 2025 | 4,679.00 | 4,730.00 | 4,582.55 | 4,603.20 | 4,603.20 | -1.34% | 28,421 |
| Jul 9, 2025 | 4,548.85 | 4,684.00 | 4,531.00 | 4,665.90 | 4,665.90 | 3.07% | 57,959 |
| Jul 8, 2025 | 4,574.90 | 4,602.65 | 4,503.85 | 4,526.85 | 4,526.85 | -1.07% | 13,601 |
| Jul 7, 2025 | 4,550.80 | 4,614.90 | 4,532.90 | 4,575.60 | 4,575.60 | 1.19% | 24,991 |
| Jul 4, 2025 | 4,517.85 | 4,651.95 | 4,488.65 | 4,521.90 | 4,521.90 | 1.59% | 68,039 |
| Jul 3, 2025 | 4,335.10 | 4,482.55 | 4,330.00 | 4,451.05 | 4,451.05 | 1.97% | 22,195 |
| Jul 2, 2025 | 4,449.85 | 4,449.85 | 4,351.25 | 4,365.15 | 4,365.15 | -1.48% | 13,363 |
| Jul 1, 2025 | 4,460.75 | 4,527.40 | 4,423.05 | 4,430.75 | 4,430.75 | -0.66% | 39,173 |
| Jun 30, 2025 | 4,441.40 | 4,495.85 | 4,427.35 | 4,460.10 | 4,460.10 | 0.72% | 18,130 |
| Jun 27, 2025 | 4,469.95 | 4,520.00 | 4,408.00 | 4,428.35 | 4,428.35 | -0.43% | 22,691 |
| Jun 26, 2025 | 4,469.45 | 4,550.00 | 4,423.50 | 4,447.60 | 4,447.60 | 0.03% | 33,430 |
| Jun 25, 2025 | 4,469.00 | 4,530.00 | 4,397.05 | 4,446.35 | 4,446.35 | -0.07% | 81,709 |
| Jun 24, 2025 | 4,810.00 | 4,819.95 | 4,418.05 | 4,449.60 | 4,449.60 | -7.05% | 78,554 |
| Jun 23, 2025 | 4,442.40 | 4,874.85 | 4,442.40 | 4,786.90 | 4,786.90 | 3.45% | 106,959 |
| Jun 20, 2025 | 4,304.10 | 4,733.15 | 4,260.35 | 4,627.20 | 4,627.20 | 7.93% | 227,922 |
| Jun 19, 2025 | 4,498.15 | 4,564.40 | 4,274.00 | 4,287.15 | 4,287.15 | -4.01% | 82,473 |
| Jun 18, 2025 | 4,377.00 | 4,520.00 | 4,296.00 | 4,466.20 | 4,466.20 | 2.04% | 52,993 |
| Jun 17, 2025 | 4,394.45 | 4,473.00 | 4,344.80 | 4,377.05 | 4,377.05 | -0.02% | 33,719 |
| Jun 16, 2025 | 4,304.05 | 4,390.00 | 4,217.20 | 4,377.80 | 4,377.80 | 1.72% | 32,981 |
| Jun 13, 2025 | 4,070.10 | 4,425.45 | 4,070.10 | 4,303.80 | 4,303.80 | 2.39% | 64,523 |
| Jun 12, 2025 | 4,262.05 | 4,352.90 | 4,187.50 | 4,203.45 | 4,203.45 | -2.50% | 33,971 |
| Jun 11, 2025 | 4,380.00 | 4,406.85 | 4,246.00 | 4,311.15 | 4,311.15 | -1.33% | 27,565 |
| Jun 10, 2025 | 4,366.45 | 4,451.00 | 4,355.60 | 4,369.15 | 4,369.15 | 0.11% | 37,389 |
| Jun 9, 2025 | 4,424.95 | 4,455.00 | 4,322.00 | 4,364.40 | 4,364.40 | -0.67% | 35,040 |
| Jun 6, 2025 | 4,460.05 | 4,567.50 | 4,367.65 | 4,393.80 | 4,393.80 | -0.88% | 34,561 |
| Jun 5, 2025 | 4,400.00 | 4,489.60 | 4,340.00 | 4,432.95 | 4,432.95 | 1.37% | 45,009 |
| Jun 4, 2025 | 4,375.70 | 4,509.95 | 4,334.05 | 4,373.10 | 4,373.10 | 0.91% | 93,214 |
| Jun 3, 2025 | 4,250.00 | 4,448.85 | 4,219.25 | 4,333.45 | 4,333.45 | 2.44% | 100,662 |
| Jun 2, 2025 | 4,231.30 | 4,253.85 | 4,165.00 | 4,230.40 | 4,230.40 | -0.02% | 32,916 |