MRF Limited (BOM:500290)
India · Delayed Price · Currency is INR 145,965
-1,892 (-1.28%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 148,200.00 | 149,249.00 | 145,145.20 | 145,964.75 | 145,964.75 | -1.28% | 585 |
| Jul 31, 2025 | 149,499.95 | 149,499.95 | 147,300.00 | 147,856.30 | 147,856.30 | -1.39% | 215 |
| Jul 30, 2025 | 150,100.00 | 150,450.00 | 148,558.15 | 149,946.30 | 149,946.30 | 0.42% | 134 |
| Jul 29, 2025 | 147,500.00 | 149,917.55 | 147,500.00 | 149,312.25 | 149,312.25 | 1.11% | 181 |
| Jul 28, 2025 | 149,000.00 | 150,500.05 | 147,459.35 | 147,677.45 | 147,677.45 | -0.98% | 125 |
| Jul 25, 2025 | 150,500.00 | 151,161.70 | 148,500.00 | 149,138.80 | 149,138.80 | -1.15% | 263 |
| Jul 24, 2025 | 150,497.95 | 152,127.50 | 150,092.50 | 150,875.70 | 150,875.70 | 0.68% | 343 |
| Jul 23, 2025 | 149,000.00 | 150,150.00 | 148,732.50 | 149,851.40 | 149,851.40 | 1.06% | 399 |
| Jul 22, 2025 | 148,001.05 | 150,800.00 | 148,000.00 | 148,275.00 | 148,275.00 | -0.02% | 210 |
| Jul 21, 2025 | 149,198.95 | 149,199.00 | 146,513.70 | 148,308.95 | 148,308.95 | 0.19% | 247 |
| Jul 18, 2025 | 150,550.20 | 151,666.15 | 147,617.05 | 148,034.75 | 148,034.75 | -1.46% | 313 |
| Jul 17, 2025 | 152,470.00 | 153,000.00 | 149,664.50 | 150,228.00 | 149,999.00 | -1.49% | 495 |
| Jul 16, 2025 | 150,300.00 | 152,995.00 | 150,216.25 | 152,492.75 | 152,260.30 | 1.09% | 790 |
| Jul 15, 2025 | 149,500.00 | 151,190.00 | 148,445.55 | 150,854.30 | 150,624.35 | 1.34% | 663 |
| Jul 14, 2025 | 146,300.05 | 150,870.60 | 146,300.05 | 148,864.30 | 148,637.38 | 0.35% | 1,285 |
| Jul 11, 2025 | 148,350.00 | 149,091.75 | 146,116.95 | 148,351.05 | 148,124.91 | 0.01% | 527 |
| Jul 10, 2025 | 149,800.00 | 150,000.00 | 147,100.00 | 148,343.35 | 148,117.22 | -1.68% | 413 |
| Jul 9, 2025 | 144,070.00 | 151,552.30 | 144,070.00 | 150,879.30 | 150,649.31 | 4.11% | 1,420 |
| Jul 8, 2025 | 142,850.05 | 145,500.00 | 142,515.10 | 144,922.90 | 144,701.99 | 1.37% | 351 |
| Jul 7, 2025 | 144,700.00 | 144,999.95 | 142,193.70 | 142,964.45 | 142,746.52 | -0.67% | 226 |
| Jul 4, 2025 | 145,885.00 | 145,885.00 | 143,528.10 | 143,927.55 | 143,708.15 | -0.63% | 168 |
| Jul 3, 2025 | 145,899.95 | 147,890.00 | 144,000.00 | 144,845.70 | 144,624.91 | -0.18% | 499 |
| Jul 2, 2025 | 142,015.05 | 145,500.00 | 142,015.05 | 145,113.55 | 144,892.35 | 1.90% | 467 |
| Jul 1, 2025 | 142,400.00 | 143,690.00 | 141,700.15 | 142,408.10 | 142,191.02 | 0.03% | 444 |
| Jun 30, 2025 | 143,215.05 | 145,179.90 | 141,809.85 | 142,367.10 | 142,150.08 | -0.74% | 434 |
| Jun 27, 2025 | 142,300.05 | 145,730.05 | 141,510.05 | 143,427.55 | 143,208.92 | 0.68% | 648 |
| Jun 26, 2025 | 139,000.00 | 142,888.00 | 138,726.10 | 142,453.55 | 142,236.40 | 2.34% | 461 |
| Jun 25, 2025 | 136,725.00 | 139,495.00 | 136,540.10 | 139,195.15 | 138,982.97 | 1.88% | 630 |
| Jun 24, 2025 | 136,400.05 | 137,060.00 | 135,765.10 | 136,632.60 | 136,424.32 | 0.80% | 209 |
| Jun 23, 2025 | 134,448.45 | 136,448.40 | 134,448.45 | 135,553.60 | 135,346.97 | 0.82% | 351 |
| Jun 20, 2025 | 138,400.00 | 138,800.00 | 133,000.00 | 134,448.45 | 134,243.50 | -2.51% | 482 |
| Jun 19, 2025 | 135,501.00 | 138,471.35 | 135,501.00 | 137,916.15 | 137,705.92 | -0.10% | 434 |
| Jun 18, 2025 | 135,911.00 | 138,494.90 | 135,911.00 | 138,054.00 | 137,843.56 | 1.27% | 227 |
| Jun 17, 2025 | 136,297.00 | 137,500.00 | 136,025.25 | 136,326.60 | 136,118.79 | 0.10% | 179 |
| Jun 16, 2025 | 136,502.25 | 137,472.45 | 136,000.00 | 136,184.25 | 135,976.66 | -0.99% | 140 |
| Jun 13, 2025 | 135,600.00 | 138,099.95 | 135,435.00 | 137,542.00 | 137,332.34 | 0.89% | 277 |
| Jun 12, 2025 | 137,138.90 | 138,444.70 | 135,435.05 | 136,330.80 | 136,122.98 | -0.41% | 607 |
| Jun 11, 2025 | 139,499.95 | 139,499.95 | 136,560.00 | 136,886.55 | 136,677.89 | -0.73% | 649 |
| Jun 10, 2025 | 139,100.05 | 139,100.05 | 136,526.70 | 137,891.60 | 137,681.41 | -0.51% | 614 |
| Jun 9, 2025 | 139,700.00 | 141,299.95 | 138,339.30 | 138,602.75 | 138,391.47 | -0.73% | 504 |
| Jun 6, 2025 | 140,506.95 | 143,000.00 | 138,455.00 | 139,616.65 | 139,403.83 | -0.63% | 575 |
| Jun 5, 2025 | 136,943.80 | 141,148.35 | 136,800.00 | 140,506.95 | 140,292.77 | 3.24% | 614 |
| Jun 4, 2025 | 139,168.95 | 139,168.95 | 135,800.00 | 136,097.35 | 135,889.89 | -1.46% | 1,229 |
| Jun 3, 2025 | 141,100.00 | 141,887.15 | 137,500.00 | 138,115.00 | 137,904.46 | -1.81% | 659 |
| Jun 2, 2025 | 138,799.00 | 141,169.00 | 137,200.05 | 140,667.90 | 140,453.47 | 1.32% | 417 |
| May 30, 2025 | 141,300.00 | 141,999.95 | 137,451.70 | 138,829.10 | 138,617.48 | -1.50% | 455 |
| May 29, 2025 | 142,850.05 | 144,355.00 | 139,567.10 | 140,950.40 | 140,735.54 | -1.33% | 700 |
| May 28, 2025 | 144,950.00 | 144,950.00 | 141,600.00 | 142,848.70 | 142,630.95 | -0.79% | 417 |
| May 27, 2025 | 146,500.00 | 146,810.20 | 143,570.00 | 143,991.50 | 143,772.01 | -1.83% | 677 |
| May 26, 2025 | 144,200.00 | 147,401.00 | 144,010.00 | 146,668.65 | 146,445.08 | 2.09% | 540 |