Bharat Forge Limited (BOM:500493)
India · Delayed Price · Currency is INR 1,165.50
-22.25 (-1.87%)
At close: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,165.50 | 1,166.70 | 1,142.15 | 1,145.50 | 1,145.50 | -1.72% | 16,574 |
| Jul 31, 2025 | 1,152.15 | 1,182.00 | 1,145.40 | 1,165.50 | 1,165.50 | -1.87% | 27,477 |
| Jul 30, 2025 | 1,224.45 | 1,224.45 | 1,179.10 | 1,187.75 | 1,187.75 | -2.69% | 41,783 |
| Jul 29, 2025 | 1,189.95 | 1,223.80 | 1,186.25 | 1,220.55 | 1,220.55 | 2.65% | 18,307 |
| Jul 28, 2025 | 1,204.00 | 1,227.00 | 1,187.15 | 1,189.00 | 1,189.00 | -1.18% | 11,286 |
| Jul 25, 2025 | 1,219.75 | 1,219.75 | 1,186.05 | 1,203.25 | 1,203.25 | -1.01% | 11,481 |
| Jul 24, 2025 | 1,223.95 | 1,229.85 | 1,213.00 | 1,215.50 | 1,215.50 | -0.68% | 18,275 |
| Jul 23, 2025 | 1,207.70 | 1,226.00 | 1,206.15 | 1,223.85 | 1,223.85 | 1.61% | 19,790 |
| Jul 22, 2025 | 1,217.50 | 1,218.95 | 1,202.65 | 1,204.40 | 1,204.40 | -1.42% | 21,694 |
| Jul 21, 2025 | 1,210.25 | 1,225.00 | 1,210.25 | 1,221.80 | 1,221.80 | 0.42% | 13,653 |
| Jul 18, 2025 | 1,227.95 | 1,234.95 | 1,215.00 | 1,216.70 | 1,216.70 | -0.58% | 11,047 |
| Jul 17, 2025 | 1,236.00 | 1,241.15 | 1,221.35 | 1,223.75 | 1,223.75 | -0.64% | 29,305 |
| Jul 16, 2025 | 1,238.00 | 1,238.05 | 1,224.05 | 1,231.65 | 1,231.65 | -0.51% | 15,343 |
| Jul 15, 2025 | 1,207.10 | 1,241.05 | 1,200.10 | 1,237.95 | 1,237.95 | 2.41% | 15,760 |
| Jul 14, 2025 | 1,213.50 | 1,217.65 | 1,201.70 | 1,208.80 | 1,208.80 | -0.43% | 59,146 |
| Jul 11, 2025 | 1,229.80 | 1,235.85 | 1,211.30 | 1,214.05 | 1,214.05 | -1.61% | 20,954 |
| Jul 10, 2025 | 1,261.50 | 1,262.90 | 1,221.75 | 1,233.95 | 1,233.95 | -2.18% | 23,425 |
| Jul 9, 2025 | 1,289.35 | 1,289.35 | 1,260.00 | 1,261.45 | 1,261.45 | -1.51% | 19,779 |
| Jul 8, 2025 | 1,306.20 | 1,307.40 | 1,277.75 | 1,280.80 | 1,280.80 | -1.97% | 27,849 |
| Jul 7, 2025 | 1,322.85 | 1,322.85 | 1,293.40 | 1,306.55 | 1,306.55 | -0.60% | 6,220 |
| Jul 4, 2025 | 1,300.05 | 1,317.70 | 1,291.45 | 1,314.45 | 1,314.45 | 1.22% | 22,449 |
| Jul 3, 2025 | 1,260.05 | 1,336.10 | 1,260.05 | 1,298.55 | 1,292.55 | -1.07% | 98,042 |
| Jul 2, 2025 | 1,288.05 | 1,319.00 | 1,275.60 | 1,312.65 | 1,306.59 | 2.21% | 60,797 |
| Jul 1, 2025 | 1,308.65 | 1,311.10 | 1,270.05 | 1,284.30 | 1,278.37 | -1.80% | 17,188 |
| Jun 30, 2025 | 1,328.90 | 1,328.90 | 1,305.60 | 1,307.90 | 1,301.86 | -0.10% | 16,138 |
| Jun 27, 2025 | 1,285.50 | 1,324.35 | 1,285.50 | 1,309.20 | 1,303.15 | 1.73% | 67,894 |
| Jun 26, 2025 | 1,277.55 | 1,291.45 | 1,275.25 | 1,286.95 | 1,281.00 | 0.93% | 17,673 |
| Jun 25, 2025 | 1,307.40 | 1,307.40 | 1,271.00 | 1,275.15 | 1,269.26 | -1.56% | 26,052 |
| Jun 24, 2025 | 1,317.50 | 1,317.50 | 1,287.45 | 1,295.30 | 1,289.32 | -0.10% | 56,547 |
| Jun 23, 2025 | 1,277.35 | 1,304.50 | 1,276.00 | 1,296.60 | 1,290.61 | 1.50% | 32,098 |
| Jun 20, 2025 | 1,286.15 | 1,286.15 | 1,270.00 | 1,277.45 | 1,271.55 | 0.11% | 13,945 |
| Jun 19, 2025 | 1,308.40 | 1,308.40 | 1,273.60 | 1,276.10 | 1,270.20 | -1.66% | 15,095 |
| Jun 18, 2025 | 1,325.00 | 1,325.05 | 1,291.50 | 1,297.70 | 1,291.70 | -0.16% | 44,884 |
| Jun 17, 2025 | 1,310.90 | 1,323.25 | 1,296.55 | 1,299.80 | 1,293.79 | -1.61% | 13,687 |
| Jun 16, 2025 | 1,310.00 | 1,324.80 | 1,295.70 | 1,321.05 | 1,314.95 | 0.93% | 25,904 |
| Jun 13, 2025 | 1,293.95 | 1,314.85 | 1,274.45 | 1,308.85 | 1,302.80 | 0.45% | 28,815 |
| Jun 12, 2025 | 1,345.65 | 1,345.65 | 1,298.35 | 1,302.95 | 1,296.93 | -2.23% | 19,581 |
| Jun 11, 2025 | 1,344.65 | 1,350.55 | 1,325.00 | 1,332.70 | 1,326.54 | -0.37% | 23,368 |
| Jun 10, 2025 | 1,362.85 | 1,362.85 | 1,333.00 | 1,337.65 | 1,331.47 | -0.44% | 37,983 |
| Jun 9, 2025 | 1,309.45 | 1,362.00 | 1,300.00 | 1,343.55 | 1,337.34 | 3.65% | 92,697 |
| Jun 6, 2025 | 1,282.25 | 1,299.40 | 1,262.65 | 1,296.20 | 1,290.21 | 2.09% | 73,341 |
| Jun 5, 2025 | 1,279.85 | 1,279.85 | 1,257.35 | 1,269.65 | 1,263.78 | -0.02% | 18,806 |
| Jun 4, 2025 | 1,278.55 | 1,279.00 | 1,246.00 | 1,269.85 | 1,263.98 | -0.04% | 45,767 |
| Jun 3, 2025 | 1,257.80 | 1,285.95 | 1,253.55 | 1,270.30 | 1,264.43 | 0.99% | 68,069 |
| Jun 2, 2025 | 1,240.70 | 1,264.20 | 1,228.95 | 1,257.80 | 1,251.99 | 1.33% | 41,466 |
| May 30, 2025 | 1,265.40 | 1,265.40 | 1,237.65 | 1,241.35 | 1,235.61 | -1.21% | 49,889 |
| May 29, 2025 | 1,251.05 | 1,276.95 | 1,251.00 | 1,256.50 | 1,250.69 | 0.60% | 35,432 |
| May 28, 2025 | 1,245.75 | 1,259.05 | 1,242.05 | 1,249.00 | 1,243.23 | -0.04% | 21,497 |
| May 27, 2025 | 1,235.05 | 1,259.65 | 1,235.05 | 1,249.55 | 1,243.78 | -0.02% | 22,759 |
| May 26, 2025 | 1,254.40 | 1,259.35 | 1,240.15 | 1,249.80 | 1,244.03 | 0.39% | 24,115 |